Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/17/2023	0.00 / 0.00%	23.10	23.50	23.10	23.35	23.34	21.23	77,900
7/14/2023	-0.15 / -0.64%	23.50	23.80	23.20	23.35	23.40	21.23	20,400
7/13/2023	0.00 / 0.00%	23.50	23.90	23.40	23.50	23.66	21.36	80,800
7/12/2023	+0.60 / +2.62%	23.00	23.50	22.90	23.50	23.23	21.36	109,100
7/11/2023	+0.30 / +1.33%	22.70	23.00	22.70	22.90	22.86	20.82	142,000
7/10/2023	0.00 / 0.00%	23.00	23.00	22.60	22.60	22.69	20.55	62,500
7/7/2023	0.00 / 0.00%	22.85	22.95	22.30	22.60	22.43	20.55	27,200
7/6/2023	-0.20 / -0.88%	22.25	23.00	22.25	22.60	22.49	20.55	21,900
7/5/2023	0.00 / 0.00%	22.65	23.30	22.65	22.80	22.86	20.73	73,700
7/4/2023	-0.20 / -0.87%	23.00	23.00	22.35	22.80	22.61	20.73	81,900
7/3/2023	-0.40 / -1.71%	22.80	23.75	22.80	23.00	23.04	20.91	15,800
6/30/2023	+0.20 / +0.86%	23.45	23.45	22.60	23.40	23.19	21.27	78,500
6/29/2023	-1.00 / -4.13%	24.45	24.45	23.00	23.20	23.46	21.09	91,300
6/28/2023	+0.40 / +1.68%	24.00	24.70	23.80	24.20	24.23	22.00	153,400
6/27/2023	+0.30 / +1.28%	23.55	23.90	23.35	23.80	23.60	21.64	208,500
6/26/2023	-0.10 / -0.42%	23.50	23.60	23.10	23.50	23.42	21.36	134,800
6/23/2023	+0.05 / +0.21%	23.70	23.75	23.25	23.60	23.58	21.45	86,300
6/22/2023	-0.20 / -0.84%	23.75	23.85	23.50	23.55	23.63	21.41	90,000
6/21/2023	+0.30 / +1.28%	23.45	23.75	23.15	23.75	23.59	21.59	267,000
6/20/2023	0.00 / 0.00%	23.90	23.90	23.10	23.45	23.31	21.32	39,600
6/19/2023	+0.45 / +1.96%	23.00	23.95	23.00	23.45	23.30	21.32	78,300
6/16/2023	-0.05 / -0.22%	23.30	24.30	23.00	23.00	23.57	20.91	223,600
6/15/2023	+0.20 / +0.88%	24.00	24.00	22.80	23.05	23.12	20.95	115,100
6/14/2023	-0.40 / -1.25%	32.10	32.50	31.70	31.70	31.96	20.79	49,800
6/13/2023	-0.05 / -0.16%	32.45	32.60	31.70	32.10	31.96	21.05	60,100
6/12/2023	+0.15 / +0.47%	33.00	33.00	31.50	32.15	31.94	21.09	44,700
6/9/2023	-0.10 / -0.31%	32.50	32.95	31.00	32.00	31.78	20.99	66,800
6/8/2023	+0.90 / +2.88%	33.30	33.30	32.05	32.10	32.78	21.05	113,500
6/7/2023	+2.00 / +6.85%	31.05	31.20	30.95	31.20	31.12	20.46	174,300
6/6/2023	-0.60 / -2.01%	30.00	30.00	29.10	29.20	29.71	19.15	39,300

<<Previous 30 days Next 30 days>>

TVS News

17/12	TVS: Record date for collecting shareholders’ written opinions
12/12	TVS: Record date for collecting shareholders' written opinions
10/12	TVS: Plan for collecting shareholders' written opinions
03/12	TVS: Change in personnel
04/11	TVS: Explanation for the change of consolidated profit after tax in Quarter 3.2024