|
Closing price on 5/31/2022
|
|
| Open |
34.50 |
| High |
35.15 |
| Low |
34.00 |
| Volume |
25,100 |
| Split-adjusted Price |
22.56 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2022
|
-0.40 / -1.15%
|
34.50
|
35.15
|
34.00
|
34.40
|
34.71
|
22.56
|
25,100
|
|
|
5/30/2022
|
+0.15 / +0.43%
|
35.20
|
35.20
|
34.50
|
34.80
|
34.80
|
22.83
|
35,200
|
|
|
5/27/2022
|
+0.05 / +0.14%
|
35.50
|
35.50
|
34.00
|
34.65
|
34.43
|
22.73
|
45,800
|
|
|
5/26/2022
|
+0.50 / +1.47%
|
34.95
|
35.00
|
34.00
|
34.60
|
34.57
|
22.69
|
136,600
|
|
|
5/25/2022
|
+0.60 / +1.79%
|
33.00
|
35.00
|
33.00
|
34.10
|
34.53
|
22.37
|
35,900
|
|
|
5/24/2022
|
+0.30 / +0.90%
|
33.00
|
34.90
|
33.00
|
33.50
|
33.33
|
21.97
|
54,100
|
|
|
5/23/2022
|
-0.45 / -1.34%
|
34.60
|
35.50
|
33.00
|
33.20
|
33.66
|
21.78
|
92,800
|
|
|
5/20/2022
|
+2.20 / +7.00%
|
31.45
|
33.65
|
31.00
|
33.65
|
32.93
|
22.07
|
123,700
|
|
|
5/19/2022
|
0.00 / 0.00%
|
30.00
|
31.50
|
30.00
|
31.45
|
30.93
|
20.63
|
105,000
|
|
|
5/18/2022
|
+2.05 / +6.97%
|
31.20
|
31.45
|
30.55
|
31.45
|
31.29
|
20.63
|
105,500
|
|
|
5/17/2022
|
+1.90 / +6.91%
|
27.60
|
29.40
|
27.60
|
29.40
|
28.93
|
19.28
|
86,900
|
|
|
5/16/2022
|
+1.45 / +5.57%
|
27.50
|
27.85
|
26.15
|
27.50
|
27.40
|
18.04
|
138,000
|
|
|
5/13/2022
|
-1.95 / -6.96%
|
28.00
|
29.00
|
26.05
|
26.05
|
27.03
|
17.09
|
133,200
|
|
|
5/12/2022
|
-1.80 / -6.04%
|
29.50
|
30.50
|
27.75
|
28.00
|
28.56
|
18.37
|
172,600
|
|
|
5/11/2022
|
+0.10 / +0.34%
|
31.10
|
31.50
|
29.70
|
29.80
|
30.23
|
19.55
|
33,900
|
|
|
5/10/2022
|
-0.20 / -0.67%
|
27.85
|
30.00
|
27.85
|
29.70
|
28.64
|
19.48
|
104,400
|
|
|
5/9/2022
|
-2.20 / -6.85%
|
32.00
|
32.10
|
29.90
|
29.90
|
30.37
|
19.61
|
149,800
|
|
|
5/6/2022
|
-2.00 / -5.87%
|
33.95
|
33.95
|
32.10
|
32.10
|
33.04
|
21.05
|
99,000
|
|
|
5/5/2022
|
-0.75 / -2.15%
|
35.85
|
35.85
|
33.80
|
34.10
|
34.80
|
22.37
|
42,800
|
|
|
5/4/2022
|
-0.35 / -0.99%
|
35.15
|
35.95
|
34.00
|
34.85
|
34.93
|
22.86
|
43,200
|
|
|
4/29/2022
|
+0.10 / +0.28%
|
34.60
|
35.50
|
34.40
|
35.20
|
35.02
|
23.09
|
28,300
|
|
|
4/28/2022
|
+0.75 / +2.18%
|
34.35
|
35.50
|
34.35
|
35.10
|
35.15
|
23.02
|
29,500
|
|
|
4/27/2022
|
-0.25 / -0.72%
|
34.50
|
34.50
|
33.00
|
34.35
|
33.71
|
22.53
|
96,000
|
|
|
4/26/2022
|
+0.05 / +0.14%
|
33.50
|
35.90
|
33.40
|
34.60
|
33.88
|
22.69
|
226,500
|
|
|
4/25/2022
|
-2.55 / -6.87%
|
36.50
|
37.10
|
34.55
|
34.55
|
35.37
|
22.66
|
118,900
|
|
|
4/22/2022
|
-0.80 / -2.11%
|
39.20
|
39.50
|
35.30
|
37.10
|
37.50
|
24.33
|
149,700
|
|
|
4/21/2022
|
+1.30 / +3.55%
|
34.05
|
38.10
|
34.05
|
37.90
|
35.49
|
24.86
|
304,300
|
|
|
4/20/2022
|
-2.50 / -6.39%
|
39.00
|
40.00
|
36.50
|
36.60
|
38.02
|
24.01
|
93,200
|
|
|
4/19/2022
|
-2.00 / -4.87%
|
41.30
|
42.00
|
39.10
|
39.10
|
40.72
|
25.65
|
77,100
|
|
|
4/18/2022
|
-2.05 / -4.75%
|
43.00
|
43.00
|
40.50
|
41.10
|
41.59
|
26.96
|
139,600
|
|
|