|
Closing price on 5/28/2024
|
|
| Open |
23.30 |
| High |
23.30 |
| Low |
22.85 |
| Volume |
138,300 |
| Split-adjusted Price |
20.86 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2024
|
-0.15 / -0.65%
|
23.30
|
23.30
|
22.85
|
22.95
|
22.95
|
20.86
|
138,300
|
|
|
5/27/2024
|
+0.10 / +0.43%
|
23.00
|
23.40
|
22.00
|
23.10
|
22.88
|
21.00
|
210,400
|
|
|
5/24/2024
|
-0.85 / -3.56%
|
24.00
|
24.00
|
23.00
|
23.00
|
23.48
|
20.91
|
228,700
|
|
|
5/23/2024
|
0.00 / 0.00%
|
23.85
|
23.90
|
23.60
|
23.85
|
23.77
|
21.68
|
113,400
|
|
|
5/22/2024
|
+0.10 / +0.42%
|
23.85
|
24.30
|
23.85
|
23.85
|
24.03
|
21.68
|
66,300
|
|
|
5/21/2024
|
-0.15 / -0.63%
|
23.80
|
24.10
|
23.45
|
23.75
|
23.69
|
21.59
|
61,400
|
|
|
5/20/2024
|
0.00 / 0.00%
|
24.00
|
24.05
|
23.85
|
23.90
|
23.97
|
21.73
|
144,900
|
|
|
5/17/2024
|
-0.25 / -1.04%
|
24.15
|
24.20
|
23.90
|
23.90
|
24.03
|
21.73
|
96,800
|
|
|
5/16/2024
|
-0.15 / -0.62%
|
24.50
|
24.60
|
24.15
|
24.15
|
24.35
|
21.95
|
131,900
|
|
|
5/15/2024
|
+0.40 / +1.67%
|
23.80
|
24.45
|
23.65
|
24.30
|
24.22
|
22.09
|
114,700
|
|
|
5/14/2024
|
+0.15 / +0.63%
|
23.75
|
23.95
|
23.40
|
23.90
|
23.70
|
21.73
|
116,500
|
|
|
5/13/2024
|
-0.25 / -1.04%
|
23.90
|
24.50
|
23.75
|
23.75
|
23.99
|
21.59
|
62,800
|
|
|
5/10/2024
|
+0.20 / +0.84%
|
23.80
|
24.25
|
23.80
|
24.00
|
23.94
|
21.82
|
108,200
|
|
|
5/9/2024
|
-0.05 / -0.21%
|
23.95
|
24.20
|
23.80
|
23.80
|
23.89
|
21.64
|
33,900
|
|
|
5/8/2024
|
-0.40 / -1.65%
|
24.20
|
24.25
|
23.85
|
23.85
|
24.04
|
21.68
|
103,700
|
|
|
5/7/2024
|
-0.25 / -1.02%
|
24.80
|
24.80
|
24.25
|
24.25
|
24.40
|
22.05
|
71,000
|
|
|
5/6/2024
|
+0.65 / +2.73%
|
23.95
|
24.50
|
23.85
|
24.50
|
24.22
|
22.27
|
113,500
|
|
|
5/3/2024
|
-0.15 / -0.63%
|
24.20
|
24.20
|
23.85
|
23.85
|
24.04
|
21.68
|
68,900
|
|
|
5/2/2024
|
+0.50 / +2.13%
|
24.00
|
24.20
|
23.50
|
24.00
|
24.02
|
21.82
|
51,900
|
|
|
4/26/2024
|
0.00 / 0.00%
|
23.50
|
23.90
|
23.00
|
23.50
|
23.70
|
21.36
|
46,000
|
|
|
4/25/2024
|
-0.10 / -0.42%
|
23.10
|
23.65
|
23.10
|
23.50
|
23.46
|
21.36
|
122,300
|
|
|
4/24/2024
|
+0.40 / +1.72%
|
23.90
|
23.90
|
23.30
|
23.60
|
23.51
|
21.45
|
94,300
|
|
|
4/23/2024
|
+0.40 / +1.75%
|
22.80
|
23.50
|
22.80
|
23.20
|
23.22
|
21.09
|
74,400
|
|
|
4/22/2024
|
+1.35 / +6.29%
|
22.95
|
22.95
|
21.65
|
22.80
|
22.84
|
20.73
|
138,500
|
|
|
4/19/2024
|
-0.45 / -2.05%
|
21.80
|
22.00
|
20.45
|
21.45
|
21.46
|
19.50
|
75,800
|
|
|
4/17/2024
|
-0.20 / -0.90%
|
22.10
|
22.40
|
21.85
|
21.90
|
22.01
|
19.91
|
53,100
|
|
|
4/16/2024
|
-0.30 / -1.34%
|
22.45
|
22.80
|
21.60
|
22.10
|
21.98
|
20.09
|
174,800
|
|
|
4/15/2024
|
-1.50 / -6.28%
|
24.50
|
24.50
|
22.40
|
22.40
|
23.35
|
20.36
|
89,800
|
|
|
4/12/2024
|
+0.05 / +0.21%
|
24.00
|
24.15
|
23.85
|
23.90
|
23.94
|
21.73
|
24,100
|
|
|
4/11/2024
|
-0.10 / -0.42%
|
23.95
|
24.05
|
23.80
|
23.85
|
23.86
|
21.68
|
21,700
|
|
|