|
Closing price on 6/16/2021
|
|
| Open |
24.70 |
| High |
24.70 |
| Low |
23.50 |
| Volume |
100,900 |
| Split-adjusted Price |
14.56 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2021
|
0.00 / 0.00%
|
24.70
|
24.70
|
23.50
|
24.20
|
23.99
|
14.56
|
100,900
|
|
|
6/15/2021
|
+0.40 / +1.68%
|
23.80
|
24.40
|
23.70
|
24.20
|
24.09
|
14.56
|
152,700
|
|
|
6/14/2021
|
0.00 / 0.00%
|
23.80
|
24.50
|
23.00
|
23.80
|
23.67
|
14.32
|
170,700
|
|
|
6/11/2021
|
+0.30 / +1.28%
|
23.10
|
25.00
|
23.05
|
23.80
|
23.72
|
14.32
|
150,000
|
|
|
6/10/2021
|
+0.50 / +2.17%
|
23.00
|
23.55
|
23.00
|
23.50
|
23.17
|
14.14
|
147,800
|
|
|
6/9/2021
|
+1.00 / +4.55%
|
22.00
|
23.20
|
21.80
|
23.00
|
22.61
|
13.84
|
242,600
|
|
|
6/8/2021
|
-1.60 / -6.78%
|
22.85
|
23.40
|
22.00
|
22.00
|
22.58
|
13.24
|
202,100
|
|
|
6/7/2021
|
-1.20 / -4.84%
|
25.10
|
25.10
|
23.30
|
23.60
|
24.15
|
14.20
|
165,000
|
|
|
6/4/2021
|
+0.60 / +2.48%
|
25.00
|
25.10
|
24.30
|
24.80
|
24.77
|
14.92
|
223,000
|
|
|
6/3/2021
|
+1.50 / +6.61%
|
23.20
|
24.25
|
23.20
|
24.20
|
23.95
|
14.56
|
376,800
|
|
|
6/2/2021
|
-0.45 / -1.94%
|
23.05
|
23.20
|
22.55
|
22.70
|
22.86
|
13.66
|
144,900
|
|
|
6/1/2021
|
+0.25 / +1.09%
|
23.05
|
23.90
|
23.00
|
23.15
|
23.47
|
13.93
|
259,900
|
|
|
5/31/2021
|
+1.45 / +6.76%
|
22.45
|
22.95
|
22.30
|
22.90
|
22.68
|
13.78
|
192,900
|
|
|
5/28/2021
|
+0.45 / +2.14%
|
21.00
|
21.55
|
20.60
|
21.45
|
21.16
|
12.91
|
50,800
|
|
|
5/27/2021
|
-0.10 / -0.47%
|
21.80
|
21.80
|
21.00
|
21.00
|
21.10
|
12.64
|
109,900
|
|
|
5/26/2021
|
+1.10 / +5.50%
|
20.10
|
21.10
|
20.00
|
21.10
|
20.53
|
12.70
|
96,600
|
|
|
5/25/2021
|
-0.30 / -1.48%
|
20.20
|
20.30
|
19.95
|
20.00
|
20.07
|
12.04
|
100,400
|
|
|
5/24/2021
|
+0.35 / +1.75%
|
20.20
|
20.60
|
19.90
|
20.30
|
20.12
|
12.22
|
718,200
|
|
|
5/21/2021
|
+1.05 / +5.56%
|
19.40
|
20.00
|
19.00
|
19.95
|
19.60
|
12.00
|
134,300
|
|
|
5/20/2021
|
0.00 / 0.00%
|
19.35
|
19.70
|
19.00
|
19.50
|
19.39
|
11.37
|
60,200
|
|
|
5/19/2021
|
-0.10 / -0.51%
|
19.60
|
19.60
|
19.20
|
19.50
|
19.48
|
11.37
|
15,300
|
|
|
5/18/2021
|
-0.20 / -1.01%
|
19.50
|
19.70
|
19.30
|
19.60
|
19.30
|
11.43
|
10,800
|
|
|
5/17/2021
|
-0.10 / -0.50%
|
19.90
|
19.90
|
19.50
|
19.80
|
19.50
|
11.55
|
30,000
|
|
|
5/14/2021
|
-0.10 / -0.50%
|
20.00
|
20.50
|
19.80
|
19.90
|
19.95
|
11.61
|
53,100
|
|
|
5/13/2021
|
-0.30 / -1.48%
|
19.50
|
20.50
|
19.50
|
20.00
|
19.70
|
11.66
|
56,900
|
|
|
5/12/2021
|
+0.30 / +1.50%
|
20.00
|
20.40
|
19.70
|
20.30
|
20.23
|
11.84
|
26,400
|
|
|
5/11/2021
|
+0.70 / +3.63%
|
19.40
|
20.65
|
19.40
|
20.00
|
20.04
|
11.66
|
67,800
|
|
|
5/10/2021
|
0.00 / 0.00%
|
19.30
|
19.40
|
18.70
|
19.30
|
19.05
|
11.26
|
51,000
|
|
|
5/7/2021
|
+0.30 / +1.58%
|
19.00
|
19.55
|
18.80
|
19.30
|
18.98
|
11.26
|
18,800
|
|
|
5/6/2021
|
0.00 / 0.00%
|
19.45
|
19.60
|
19.00
|
19.00
|
19.08
|
11.08
|
19,100
|
|
|