|
Closing price on 5/24/2023
|
|
| Open |
26.30 |
| High |
26.30 |
| Low |
25.60 |
| Volume |
34,900 |
| Split-adjusted Price |
16.92 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2023
|
0.00 / 0.00%
|
26.30
|
26.30
|
25.60
|
25.80
|
25.86
|
16.92
|
34,900
|
|
|
5/23/2023
|
+0.50 / +1.98%
|
25.75
|
26.30
|
25.30
|
25.80
|
25.82
|
16.92
|
25,900
|
|
|
5/22/2023
|
+0.10 / +0.40%
|
25.70
|
25.70
|
25.00
|
25.30
|
25.18
|
16.59
|
48,800
|
|
|
5/19/2023
|
-0.70 / -2.70%
|
26.40
|
26.40
|
25.20
|
25.20
|
25.54
|
16.53
|
38,700
|
|
|
5/18/2023
|
+0.95 / +3.81%
|
25.10
|
25.90
|
24.70
|
25.90
|
25.26
|
16.99
|
61,800
|
|
|
5/17/2023
|
-1.05 / -4.04%
|
26.00
|
26.00
|
24.95
|
24.95
|
25.26
|
16.36
|
31,800
|
|
|
5/16/2023
|
+1.00 / +4.00%
|
25.65
|
26.30
|
25.10
|
26.00
|
25.81
|
17.05
|
76,300
|
|
|
5/15/2023
|
+1.60 / +6.84%
|
23.60
|
25.00
|
23.60
|
25.00
|
24.66
|
16.40
|
111,700
|
|
|
5/12/2023
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.00
|
23.40
|
23.28
|
15.35
|
30,800
|
|
|
5/11/2023
|
+0.10 / +0.43%
|
23.70
|
23.70
|
22.85
|
23.40
|
23.18
|
15.35
|
24,400
|
|
|
5/10/2023
|
+0.60 / +2.64%
|
22.90
|
23.50
|
22.55
|
23.30
|
22.94
|
15.28
|
24,700
|
|
|
5/9/2023
|
-0.10 / -0.44%
|
22.80
|
22.95
|
22.15
|
22.70
|
22.36
|
14.89
|
7,700
|
|
|
5/8/2023
|
+0.30 / +1.33%
|
22.35
|
22.90
|
22.35
|
22.80
|
22.63
|
14.95
|
15,900
|
|
|
5/5/2023
|
+0.10 / +0.45%
|
22.55
|
22.60
|
22.40
|
22.50
|
22.50
|
14.76
|
5,400
|
|
|
5/4/2023
|
0.00 / 0.00%
|
22.05
|
22.55
|
22.05
|
22.40
|
22.31
|
14.69
|
988,500
|
|
|
4/28/2023
|
+0.10 / +0.45%
|
22.30
|
22.40
|
22.10
|
22.40
|
22.29
|
14.69
|
5,700
|
|
|
4/27/2023
|
+0.10 / +0.45%
|
22.50
|
22.50
|
22.20
|
22.30
|
22.42
|
14.63
|
19,000
|
|
|
4/26/2023
|
-0.10 / -0.45%
|
22.20
|
22.60
|
22.00
|
22.20
|
22.14
|
14.56
|
18,500
|
|
|
4/25/2023
|
-0.30 / -1.33%
|
22.70
|
22.70
|
22.00
|
22.30
|
22.27
|
14.63
|
11,800
|
|
|
4/24/2023
|
+0.10 / +0.44%
|
22.90
|
22.90
|
22.20
|
22.60
|
22.22
|
14.82
|
10,800
|
|
|
4/21/2023
|
-0.25 / -1.10%
|
22.95
|
22.95
|
22.00
|
22.50
|
22.26
|
14.76
|
12,800
|
|
|
4/20/2023
|
-0.45 / -1.94%
|
22.30
|
23.20
|
22.00
|
22.75
|
22.21
|
14.92
|
28,000
|
|
|
4/19/2023
|
+0.15 / +0.65%
|
23.05
|
23.85
|
22.20
|
23.20
|
22.49
|
15.22
|
8,500
|
|
|
4/18/2023
|
+0.05 / +0.22%
|
23.00
|
23.35
|
22.20
|
23.05
|
22.50
|
15.12
|
7,500
|
|
|
4/17/2023
|
+0.30 / +1.32%
|
22.70
|
23.40
|
22.50
|
23.00
|
22.68
|
15.09
|
6,800
|
|
|
4/14/2023
|
-1.00 / -4.22%
|
23.60
|
23.95
|
22.70
|
22.70
|
23.10
|
14.89
|
10,600
|
|
|
4/13/2023
|
+0.20 / +0.85%
|
23.50
|
23.90
|
22.80
|
23.70
|
23.48
|
15.55
|
3,400
|
|
|
4/12/2023
|
-0.10 / -0.42%
|
23.95
|
23.95
|
23.30
|
23.50
|
23.66
|
15.41
|
16,900
|
|
|
4/11/2023
|
+1.05 / +4.66%
|
22.50
|
24.00
|
22.50
|
23.60
|
23.26
|
15.48
|
46,200
|
|
|
4/10/2023
|
+0.55 / +2.50%
|
22.70
|
23.00
|
22.20
|
22.55
|
22.69
|
14.79
|
10,800
|
|
|