|
Closing price on 7/5/2023
|
|
| Open |
22.65 |
| High |
23.30 |
| Low |
22.65 |
| Volume |
73,700 |
| Split-adjusted Price |
20.73 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/5/2023
|
+0.80 / +2.76%
|
29.10
|
30.20
|
29.10
|
29.80
|
29.89
|
19.55
|
82,700
|
|
|
6/2/2023
|
+0.70 / +2.47%
|
29.50
|
29.50
|
28.70
|
29.00
|
29.02
|
19.02
|
135,300
|
|
|
6/1/2023
|
+1.10 / +4.04%
|
28.40
|
28.80
|
27.80
|
28.30
|
28.24
|
18.56
|
190,300
|
|
|
5/31/2023
|
+1.20 / +4.62%
|
26.80
|
27.35
|
26.70
|
27.20
|
27.01
|
17.84
|
99,300
|
|
|
5/30/2023
|
0.00 / 0.00%
|
25.90
|
26.80
|
25.70
|
26.00
|
26.19
|
17.05
|
46,900
|
|
|
5/29/2023
|
+0.15 / +0.58%
|
25.95
|
26.30
|
25.85
|
26.00
|
26.04
|
17.05
|
21,900
|
|
|
5/26/2023
|
-0.30 / -1.15%
|
26.20
|
26.25
|
24.60
|
25.85
|
25.76
|
16.96
|
10,900
|
|
|
5/25/2023
|
+0.35 / +1.36%
|
25.90
|
26.25
|
25.85
|
26.15
|
26.07
|
17.15
|
63,800
|
|
|