|
Closing price on 4/5/2022
|
|
| Open |
47.85 |
| High |
47.85 |
| Low |
46.50 |
| Volume |
95,200 |
| Split-adjusted Price |
30.57 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/7/2022
|
-0.20 / -0.41%
|
49.00
|
49.00
|
48.00
|
48.40
|
48.48
|
31.75
|
242,300
|
|
|
3/4/2022
|
+1.10 / +2.32%
|
48.50
|
49.00
|
48.30
|
48.60
|
48.74
|
31.88
|
384,500
|
|
|
3/3/2022
|
+0.55 / +1.17%
|
47.00
|
47.50
|
46.80
|
47.50
|
46.95
|
31.16
|
156,100
|
|
|
3/2/2022
|
-0.55 / -1.16%
|
47.50
|
47.90
|
46.70
|
46.95
|
47.06
|
30.79
|
139,300
|
|
|
3/1/2022
|
+0.60 / +1.28%
|
46.80
|
47.80
|
44.50
|
47.50
|
47.07
|
31.16
|
185,000
|
|
|
2/28/2022
|
-0.60 / -1.26%
|
46.50
|
48.50
|
46.00
|
46.90
|
46.82
|
30.76
|
158,500
|
|
|
2/25/2022
|
+1.10 / +2.37%
|
46.90
|
48.50
|
46.90
|
47.50
|
47.68
|
31.16
|
133,600
|
|
|
2/24/2022
|
-1.40 / -2.93%
|
47.90
|
48.45
|
44.50
|
46.40
|
46.36
|
30.43
|
258,300
|
|
|
2/23/2022
|
+0.30 / +0.63%
|
48.00
|
48.40
|
47.60
|
47.80
|
47.99
|
31.35
|
69,600
|
|
|