|
Closing price on 5/27/2021
|
|
| Open |
21.80 |
| High |
21.80 |
| Low |
21.00 |
| Volume |
109,900 |
| Split-adjusted Price |
12.64 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2021
|
-0.10 / -0.47%
|
21.80
|
21.80
|
21.00
|
21.00
|
21.10
|
12.64
|
109,900
|
|
|
5/26/2021
|
+1.10 / +5.50%
|
20.10
|
21.10
|
20.00
|
21.10
|
20.53
|
12.70
|
96,600
|
|
|
5/25/2021
|
-0.30 / -1.48%
|
20.20
|
20.30
|
19.95
|
20.00
|
20.07
|
12.04
|
100,400
|
|
|
5/24/2021
|
+0.35 / +1.75%
|
20.20
|
20.60
|
19.90
|
20.30
|
20.12
|
12.22
|
718,200
|
|
|
5/21/2021
|
+1.05 / +5.56%
|
19.40
|
20.00
|
19.00
|
19.95
|
19.60
|
12.00
|
134,300
|
|
|
5/20/2021
|
0.00 / 0.00%
|
19.35
|
19.70
|
19.00
|
19.50
|
19.39
|
11.37
|
60,200
|
|
|
5/19/2021
|
-0.10 / -0.51%
|
19.60
|
19.60
|
19.20
|
19.50
|
19.48
|
11.37
|
15,300
|
|
|
5/18/2021
|
-0.20 / -1.01%
|
19.50
|
19.70
|
19.30
|
19.60
|
19.30
|
11.43
|
10,800
|
|
|
5/17/2021
|
-0.10 / -0.50%
|
19.90
|
19.90
|
19.50
|
19.80
|
19.50
|
11.55
|
30,000
|
|
|
5/14/2021
|
-0.10 / -0.50%
|
20.00
|
20.50
|
19.80
|
19.90
|
19.95
|
11.61
|
53,100
|
|
|
5/13/2021
|
-0.30 / -1.48%
|
19.50
|
20.50
|
19.50
|
20.00
|
19.70
|
11.66
|
56,900
|
|
|
5/12/2021
|
+0.30 / +1.50%
|
20.00
|
20.40
|
19.70
|
20.30
|
20.23
|
11.84
|
26,400
|
|
|
5/11/2021
|
+0.70 / +3.63%
|
19.40
|
20.65
|
19.40
|
20.00
|
20.04
|
11.66
|
67,800
|
|
|
5/10/2021
|
0.00 / 0.00%
|
19.30
|
19.40
|
18.70
|
19.30
|
19.05
|
11.26
|
51,000
|
|
|
5/7/2021
|
+0.30 / +1.58%
|
19.00
|
19.55
|
18.80
|
19.30
|
18.98
|
11.26
|
18,800
|
|
|
5/6/2021
|
0.00 / 0.00%
|
19.45
|
19.60
|
19.00
|
19.00
|
19.08
|
11.08
|
19,100
|
|
|
5/5/2021
|
-0.35 / -1.81%
|
19.40
|
20.00
|
18.80
|
19.00
|
19.42
|
11.08
|
35,200
|
|
|
5/4/2021
|
+0.35 / +1.84%
|
18.30
|
19.50
|
18.30
|
19.35
|
18.72
|
11.29
|
17,800
|
|
|
4/29/2021
|
0.00 / 0.00%
|
18.60
|
19.50
|
18.60
|
19.00
|
19.34
|
11.08
|
27,300
|
|
|
4/28/2021
|
-0.95 / -4.76%
|
19.50
|
19.80
|
18.75
|
19.00
|
19.44
|
11.08
|
10,700
|
|
|
4/27/2021
|
+0.35 / +1.79%
|
19.00
|
19.95
|
18.60
|
19.95
|
19.27
|
11.64
|
42,000
|
|
|
4/26/2021
|
-0.10 / -0.51%
|
20.25
|
20.25
|
19.25
|
19.60
|
19.55
|
11.43
|
49,400
|
|
|
4/23/2021
|
-0.20 / -1.01%
|
19.50
|
19.85
|
18.90
|
19.70
|
19.34
|
11.49
|
51,400
|
|
|
4/22/2021
|
-0.10 / -0.50%
|
20.20
|
21.00
|
19.90
|
19.90
|
20.43
|
11.61
|
65,500
|
|
|
4/20/2021
|
-0.15 / -0.74%
|
20.20
|
20.30
|
20.00
|
20.00
|
20.10
|
11.66
|
35,300
|
|
|
4/19/2021
|
+0.55 / +2.81%
|
19.60
|
20.15
|
19.60
|
20.15
|
19.99
|
11.75
|
64,500
|
|
|
4/16/2021
|
-0.60 / -2.97%
|
19.90
|
20.10
|
19.00
|
19.60
|
19.81
|
11.43
|
83,800
|
|
|
4/15/2021
|
-0.40 / -1.94%
|
20.35
|
20.40
|
20.20
|
20.20
|
20.33
|
11.78
|
70,400
|
|
|
4/14/2021
|
+0.20 / +0.98%
|
20.20
|
20.60
|
20.20
|
20.60
|
20.48
|
12.01
|
94,200
|
|
|
4/13/2021
|
-0.10 / -0.49%
|
20.70
|
20.70
|
20.25
|
20.40
|
20.39
|
11.90
|
72,300
|
|
|