Closing price on 4/19/2022
|
|
Open |
41.30 |
High |
42.00 |
Low |
39.10 |
Volume |
77,100 |
Split-adjusted Price |
25.65 |
|
|
TVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/19/2022
|
-2.00 / -4.87%
|
41.30
|
42.00
|
39.10
|
39.10
|
40.72
|
25.65
|
77,100
|
|
4/18/2022
|
-2.05 / -4.75%
|
43.00
|
43.00
|
40.50
|
41.10
|
41.59
|
26.96
|
139,600
|
|
4/15/2022
|
-0.55 / -1.26%
|
43.00
|
43.60
|
43.00
|
43.15
|
43.22
|
28.30
|
60,300
|
|
4/14/2022
|
-0.80 / -1.80%
|
45.00
|
45.00
|
43.70
|
43.70
|
44.23
|
28.66
|
75,600
|
|
4/13/2022
|
0.00 / 0.00%
|
44.50
|
45.30
|
42.80
|
44.50
|
43.83
|
29.19
|
111,900
|
|
4/12/2022
|
-1.30 / -2.84%
|
45.20
|
45.75
|
44.50
|
44.50
|
44.78
|
29.19
|
91,800
|
|
4/8/2022
|
+0.80 / +1.78%
|
46.00
|
46.00
|
44.70
|
45.80
|
45.28
|
30.04
|
80,000
|
|
4/7/2022
|
-1.50 / -3.23%
|
46.50
|
46.50
|
45.00
|
45.00
|
45.42
|
29.52
|
130,800
|
|
4/6/2022
|
-0.10 / -0.21%
|
46.60
|
47.00
|
46.00
|
46.50
|
46.52
|
30.50
|
56,100
|
|
4/5/2022
|
-1.40 / -2.92%
|
47.85
|
47.85
|
46.50
|
46.60
|
47.00
|
30.57
|
95,200
|
|
4/4/2022
|
+1.50 / +3.23%
|
46.50
|
48.80
|
46.50
|
48.00
|
47.90
|
31.48
|
375,000
|
|
4/1/2022
|
+1.20 / +2.65%
|
45.50
|
46.50
|
44.80
|
46.50
|
45.27
|
30.50
|
84,700
|
|
3/31/2022
|
-0.30 / -0.66%
|
45.60
|
45.95
|
44.95
|
45.30
|
45.49
|
29.71
|
74,100
|
|
3/30/2022
|
-0.10 / -0.22%
|
45.00
|
46.20
|
45.00
|
45.60
|
45.35
|
29.91
|
77,400
|
|
3/29/2022
|
+0.95 / +2.12%
|
44.70
|
45.70
|
44.70
|
45.70
|
45.00
|
29.98
|
105,600
|
|
3/28/2022
|
-1.40 / -3.03%
|
46.15
|
46.15
|
44.30
|
44.75
|
44.94
|
29.35
|
154,100
|
|
3/25/2022
|
-0.10 / -0.22%
|
47.20
|
47.20
|
46.00
|
46.15
|
46.28
|
30.27
|
80,400
|
|
3/24/2022
|
-0.65 / -1.39%
|
46.20
|
46.95
|
46.20
|
46.25
|
46.47
|
30.34
|
92,300
|
|
3/23/2022
|
-0.10 / -0.21%
|
48.00
|
48.00
|
46.90
|
46.90
|
47.47
|
30.76
|
178,900
|
|
3/22/2022
|
-0.20 / -0.42%
|
47.20
|
47.20
|
46.80
|
47.00
|
47.02
|
30.83
|
154,400
|
|
3/21/2022
|
+0.40 / +0.85%
|
48.00
|
48.00
|
46.50
|
47.20
|
46.93
|
30.96
|
147,200
|
|
3/18/2022
|
+0.75 / +1.63%
|
47.00
|
47.00
|
46.20
|
46.80
|
46.86
|
30.70
|
84,000
|
|
3/17/2022
|
+0.85 / +1.88%
|
46.00
|
46.90
|
46.00
|
46.05
|
46.34
|
30.20
|
81,900
|
|
3/16/2022
|
+0.25 / +0.56%
|
45.50
|
45.50
|
44.25
|
45.20
|
44.94
|
29.65
|
46,100
|
|
3/15/2022
|
+0.95 / +2.16%
|
44.00
|
45.45
|
44.00
|
44.95
|
44.63
|
29.48
|
62,700
|
|
3/14/2022
|
-2.90 / -6.18%
|
46.85
|
46.85
|
44.00
|
44.00
|
44.83
|
28.86
|
314,300
|
|
3/11/2022
|
-1.10 / -2.29%
|
47.20
|
48.00
|
46.80
|
46.90
|
47.24
|
30.76
|
208,200
|
|
3/10/2022
|
+0.70 / +1.48%
|
48.70
|
48.70
|
47.00
|
48.00
|
47.72
|
31.48
|
122,100
|
|
3/9/2022
|
-0.60 / -1.25%
|
48.25
|
48.30
|
46.40
|
47.30
|
47.09
|
31.02
|
128,000
|
|
3/8/2022
|
-0.50 / -1.03%
|
48.00
|
49.75
|
47.00
|
47.90
|
48.44
|
31.42
|
254,300
|
|
|