|
Closing price on 5/3/2024
|
|
| Open |
24.20 |
| High |
24.20 |
| Low |
23.85 |
| Volume |
68,900 |
| Split-adjusted Price |
21.68 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/10/2024
|
-0.35 / -1.44%
|
24.30
|
24.50
|
23.90
|
23.95
|
24.11
|
21.77
|
34,400
|
|
|
4/9/2024
|
+0.50 / +2.10%
|
23.70
|
24.30
|
23.60
|
24.30
|
23.88
|
22.09
|
50,500
|
|
|
4/8/2024
|
-0.40 / -1.65%
|
24.20
|
24.20
|
23.75
|
23.80
|
23.92
|
21.64
|
30,300
|
|
|
4/5/2024
|
0.00 / 0.00%
|
24.00
|
24.40
|
24.00
|
24.20
|
24.11
|
22.00
|
47,400
|
|
|
4/4/2024
|
-0.30 / -1.22%
|
24.55
|
24.55
|
24.00
|
24.20
|
24.22
|
22.00
|
88,800
|
|
|
4/3/2024
|
-0.15 / -0.61%
|
24.90
|
24.90
|
24.50
|
24.50
|
24.71
|
22.27
|
72,300
|
|
|
4/2/2024
|
-0.15 / -0.60%
|
24.90
|
24.90
|
24.50
|
24.65
|
24.72
|
22.41
|
81,700
|
|
|
4/1/2024
|
-0.15 / -0.60%
|
24.90
|
24.90
|
24.45
|
24.80
|
24.60
|
22.55
|
43,700
|
|
|
3/29/2024
|
-0.05 / -0.20%
|
25.00
|
25.00
|
24.70
|
24.95
|
24.75
|
22.68
|
24,400
|
|
|
3/28/2024
|
+0.20 / +0.81%
|
24.85
|
25.45
|
24.70
|
25.00
|
24.95
|
22.73
|
69,500
|
|
|
3/27/2024
|
0.00 / 0.00%
|
24.95
|
25.40
|
24.65
|
24.80
|
25.13
|
22.55
|
47,800
|
|
|
3/26/2024
|
-0.05 / -0.20%
|
24.70
|
24.80
|
24.10
|
24.80
|
24.61
|
22.55
|
19,800
|
|
|
3/25/2024
|
+0.15 / +0.61%
|
24.70
|
26.00
|
24.55
|
24.85
|
24.81
|
22.59
|
1,020,864
|
|
|
3/22/2024
|
-0.10 / -0.40%
|
24.90
|
24.90
|
24.60
|
24.70
|
24.76
|
22.45
|
946,600
|
|
|
3/21/2024
|
+0.20 / +0.81%
|
25.10
|
25.10
|
24.60
|
24.80
|
24.75
|
22.55
|
125,900
|
|
|
3/20/2024
|
+0.25 / +1.03%
|
24.35
|
24.80
|
24.15
|
24.60
|
24.57
|
22.36
|
1,048,200
|
|
|
3/19/2024
|
+0.15 / +0.62%
|
24.70
|
24.70
|
23.95
|
24.35
|
24.51
|
22.14
|
1,053,500
|
|
|