|
Closing price on 5/4/2021
|
|
| Open |
18.30 |
| High |
19.50 |
| Low |
18.30 |
| Volume |
17,800 |
| Split-adjusted Price |
11.29 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/12/2021
|
0.00 / 0.00%
|
20.40
|
20.60
|
20.20
|
20.50
|
20.30
|
11.96
|
77,900
|
|
|
4/9/2021
|
-0.10 / -0.49%
|
20.35
|
20.65
|
20.30
|
20.50
|
20.44
|
11.96
|
74,300
|
|
|
4/8/2021
|
+0.60 / +3.00%
|
20.70
|
21.00
|
20.15
|
20.60
|
20.50
|
12.01
|
71,400
|
|
|
4/7/2021
|
-0.10 / -0.50%
|
20.00
|
20.10
|
19.95
|
20.00
|
20.05
|
11.66
|
62,500
|
|
|
4/6/2021
|
-0.40 / -1.95%
|
20.10
|
20.40
|
19.95
|
20.10
|
20.08
|
11.72
|
126,200
|
|
|
4/5/2021
|
-0.40 / -1.91%
|
20.90
|
20.90
|
20.05
|
20.50
|
20.36
|
11.96
|
102,900
|
|
|
4/2/2021
|
-0.10 / -0.48%
|
21.00
|
21.10
|
20.00
|
20.90
|
20.57
|
12.19
|
105,600
|
|
|
4/1/2021
|
+0.10 / +0.48%
|
20.40
|
21.00
|
19.50
|
21.00
|
20.07
|
12.25
|
198,300
|
|
|
3/31/2021
|
-0.60 / -2.79%
|
20.40
|
20.90
|
20.00
|
20.90
|
20.36
|
12.19
|
314,000
|
|
|
3/30/2021
|
-0.20 / -0.92%
|
23.00
|
23.00
|
21.00
|
21.50
|
21.93
|
12.54
|
96,500
|
|
|
3/29/2021
|
+1.40 / +6.90%
|
21.45
|
21.70
|
21.10
|
21.70
|
21.70
|
12.66
|
298,200
|
|
|
3/26/2021
|
+1.30 / +6.84%
|
20.00
|
20.30
|
19.05
|
20.30
|
20.30
|
11.84
|
698,800
|
|
|
3/25/2021
|
-0.20 / -1.04%
|
19.30
|
19.30
|
18.30
|
19.00
|
18.59
|
11.08
|
75,900
|
|
|
3/24/2021
|
-0.10 / -0.52%
|
19.30
|
19.30
|
18.65
|
19.20
|
18.76
|
11.20
|
41,000
|
|
|
3/23/2021
|
-0.15 / -0.77%
|
19.60
|
19.90
|
19.30
|
19.30
|
19.58
|
11.26
|
123,400
|
|
|
3/22/2021
|
+0.75 / +4.01%
|
19.00
|
19.80
|
19.00
|
19.45
|
19.51
|
11.34
|
288,700
|
|
|
3/19/2021
|
+0.10 / +0.54%
|
18.60
|
18.80
|
18.50
|
18.70
|
18.60
|
10.91
|
71,800
|
|
|