|
Closing price on 5/5/2023
|
|
| Open |
22.55 |
| High |
22.60 |
| Low |
22.40 |
| Volume |
5,400 |
| Split-adjusted Price |
14.76 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2023
|
+0.10 / +0.45%
|
22.55
|
22.60
|
22.40
|
22.50
|
22.50
|
14.76
|
5,400
|
|
|
5/4/2023
|
0.00 / 0.00%
|
22.05
|
22.55
|
22.05
|
22.40
|
22.31
|
14.69
|
988,500
|
|
|
4/28/2023
|
+0.10 / +0.45%
|
22.30
|
22.40
|
22.10
|
22.40
|
22.29
|
14.69
|
5,700
|
|
|
4/27/2023
|
+0.10 / +0.45%
|
22.50
|
22.50
|
22.20
|
22.30
|
22.42
|
14.63
|
19,000
|
|
|
4/26/2023
|
-0.10 / -0.45%
|
22.20
|
22.60
|
22.00
|
22.20
|
22.14
|
14.56
|
18,500
|
|
|
4/25/2023
|
-0.30 / -1.33%
|
22.70
|
22.70
|
22.00
|
22.30
|
22.27
|
14.63
|
11,800
|
|
|
4/24/2023
|
+0.10 / +0.44%
|
22.90
|
22.90
|
22.20
|
22.60
|
22.22
|
14.82
|
10,800
|
|
|
4/21/2023
|
-0.25 / -1.10%
|
22.95
|
22.95
|
22.00
|
22.50
|
22.26
|
14.76
|
12,800
|
|
|
4/20/2023
|
-0.45 / -1.94%
|
22.30
|
23.20
|
22.00
|
22.75
|
22.21
|
14.92
|
28,000
|
|
|
4/19/2023
|
+0.15 / +0.65%
|
23.05
|
23.85
|
22.20
|
23.20
|
22.49
|
15.22
|
8,500
|
|
|
4/18/2023
|
+0.05 / +0.22%
|
23.00
|
23.35
|
22.20
|
23.05
|
22.50
|
15.12
|
7,500
|
|
|
4/17/2023
|
+0.30 / +1.32%
|
22.70
|
23.40
|
22.50
|
23.00
|
22.68
|
15.09
|
6,800
|
|
|
4/14/2023
|
-1.00 / -4.22%
|
23.60
|
23.95
|
22.70
|
22.70
|
23.10
|
14.89
|
10,600
|
|
|
4/13/2023
|
+0.20 / +0.85%
|
23.50
|
23.90
|
22.80
|
23.70
|
23.48
|
15.55
|
3,400
|
|
|
4/12/2023
|
-0.10 / -0.42%
|
23.95
|
23.95
|
23.30
|
23.50
|
23.66
|
15.41
|
16,900
|
|
|
4/11/2023
|
+1.05 / +4.66%
|
22.50
|
24.00
|
22.50
|
23.60
|
23.26
|
15.48
|
46,200
|
|
|
4/10/2023
|
+0.55 / +2.50%
|
22.70
|
23.00
|
22.20
|
22.55
|
22.69
|
14.79
|
10,800
|
|
|
4/7/2023
|
-0.80 / -3.51%
|
23.00
|
23.00
|
22.00
|
22.00
|
22.28
|
14.43
|
28,000
|
|
|
4/6/2023
|
+0.20 / +0.88%
|
22.70
|
23.10
|
22.60
|
22.80
|
22.89
|
14.95
|
36,700
|
|
|
4/5/2023
|
+0.10 / +0.44%
|
22.80
|
22.80
|
22.20
|
22.60
|
22.28
|
14.82
|
15,700
|
|
|
4/4/2023
|
+0.10 / +0.45%
|
22.40
|
22.50
|
22.00
|
22.50
|
22.27
|
14.76
|
23,000
|
|
|
4/3/2023
|
+0.40 / +1.82%
|
22.45
|
22.50
|
21.65
|
22.40
|
22.16
|
14.69
|
27,400
|
|
|
3/31/2023
|
0.00 / 0.00%
|
22.00
|
22.40
|
21.90
|
22.00
|
22.20
|
14.43
|
11,800
|
|
|
3/30/2023
|
+0.25 / +1.15%
|
21.25
|
22.20
|
20.90
|
22.00
|
21.61
|
14.43
|
37,600
|
|
|
3/29/2023
|
-0.25 / -1.14%
|
22.40
|
22.50
|
21.10
|
21.75
|
21.71
|
14.27
|
3,000
|
|
|
3/28/2023
|
-0.35 / -1.57%
|
22.30
|
22.50
|
21.30
|
22.00
|
21.64
|
14.43
|
6,100
|
|
|
3/27/2023
|
+0.35 / +1.59%
|
22.00
|
22.45
|
21.80
|
22.35
|
21.84
|
14.66
|
17,900
|
|
|
3/24/2023
|
0.00 / 0.00%
|
22.50
|
22.50
|
21.65
|
22.00
|
22.01
|
14.43
|
1,600
|
|
|
3/23/2023
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
14.43
|
2,200
|
|
|
3/22/2023
|
+0.40 / +1.85%
|
21.60
|
22.40
|
21.30
|
22.00
|
21.64
|
14.43
|
9,800
|
|
|