Closing price on 7/6/2022
|
|
Open |
31.60 |
High |
31.90 |
Low |
31.50 |
Volume |
54,200 |
Split-adjusted Price |
20.73 |
|
|
TVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/6/2022
|
-0.30 / -0.94%
|
31.60
|
31.90
|
31.50
|
31.60
|
31.62
|
20.73
|
54,200
|
|
7/5/2022
|
-0.80 / -2.45%
|
32.50
|
32.65
|
31.90
|
31.90
|
32.07
|
20.92
|
99,800
|
|
7/4/2022
|
+0.40 / +1.24%
|
32.90
|
33.50
|
32.70
|
32.70
|
33.07
|
21.45
|
38,000
|
|
7/1/2022
|
+0.05 / +0.16%
|
32.30
|
32.60
|
31.50
|
32.30
|
32.07
|
21.19
|
121,400
|
|
6/30/2022
|
+2.10 / +6.97%
|
30.15
|
32.25
|
30.15
|
32.25
|
32.04
|
21.15
|
193,400
|
|
6/29/2022
|
-0.05 / -0.17%
|
30.10
|
30.50
|
30.00
|
30.15
|
30.13
|
19.78
|
31,800
|
|
6/28/2022
|
-0.30 / -0.98%
|
30.50
|
30.60
|
30.05
|
30.20
|
30.29
|
19.81
|
22,400
|
|
6/27/2022
|
+0.50 / +1.67%
|
30.00
|
30.50
|
29.60
|
30.50
|
30.11
|
20.01
|
30,800
|
|
6/24/2022
|
+0.65 / +2.21%
|
29.00
|
30.00
|
29.00
|
30.00
|
29.25
|
19.68
|
57,300
|
|
6/23/2022
|
+0.35 / +1.21%
|
29.00
|
29.70
|
28.00
|
29.35
|
28.78
|
19.25
|
29,200
|
|
6/22/2022
|
+1.30 / +4.69%
|
27.60
|
29.00
|
27.60
|
29.00
|
28.57
|
19.02
|
132,700
|
|
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
|
|
|