Closing price on 6/21/2022
|
|
Open |
29.50 |
High |
29.50 |
Low |
27.10 |
Volume |
26,700 |
Split-adjusted Price |
18.17 |
|
|
TVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/21/2022
|
0.00 / 0.00%
|
29.50
|
29.50
|
27.10
|
27.70
|
28.61
|
18.17
|
26,700
|
|
6/20/2022
|
+0.55 / +2.03%
|
27.15
|
28.20
|
27.15
|
27.70
|
27.55
|
18.17
|
84,300
|
|
6/17/2022
|
-1.15 / -4.06%
|
27.00
|
27.40
|
26.60
|
27.15
|
26.97
|
17.81
|
44,100
|
|
6/16/2022
|
+0.15 / +0.53%
|
28.20
|
29.00
|
28.00
|
28.30
|
28.45
|
18.56
|
43,600
|
|
6/15/2022
|
-1.45 / -4.90%
|
29.80
|
29.95
|
27.80
|
28.15
|
28.24
|
18.46
|
88,845
|
|
6/14/2022
|
-0.50 / -1.66%
|
29.45
|
30.00
|
28.10
|
29.60
|
29.28
|
19.41
|
31,100
|
|
6/13/2022
|
-1.55 / -4.90%
|
30.20
|
31.40
|
29.45
|
30.10
|
29.87
|
19.74
|
123,000
|
|
6/10/2022
|
-0.75 / -2.31%
|
31.90
|
32.75
|
31.40
|
31.65
|
31.91
|
20.76
|
21,600
|
|
6/9/2022
|
+1.40 / +4.52%
|
31.00
|
32.70
|
31.00
|
32.40
|
31.64
|
21.25
|
28,300
|
|
6/8/2022
|
-0.85 / -2.67%
|
32.50
|
33.50
|
31.00
|
31.00
|
32.45
|
20.33
|
140,700
|
|
6/7/2022
|
-0.70 / -2.15%
|
33.70
|
33.70
|
30.55
|
31.85
|
31.30
|
20.89
|
51,700
|
|
6/6/2022
|
+0.95 / +3.01%
|
31.05
|
33.05
|
31.05
|
32.55
|
32.15
|
21.35
|
92,000
|
|
6/3/2022
|
-1.65 / -4.96%
|
33.10
|
33.40
|
31.60
|
31.60
|
32.30
|
20.73
|
66,500
|
|
6/2/2022
|
-0.50 / -1.48%
|
34.75
|
34.75
|
33.20
|
33.25
|
33.59
|
21.81
|
39,500
|
|
6/1/2022
|
-0.65 / -1.89%
|
34.80
|
34.80
|
33.10
|
33.75
|
33.55
|
22.14
|
45,900
|
|
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
|
|
|