|
Closing price on 8/14/2023
|
|
| Open |
23.45 |
| High |
24.00 |
| Low |
23.05 |
| Volume |
166,900 |
| Split-adjusted Price |
21.68 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2023
|
+0.75 / +3.25%
|
23.45
|
24.00
|
23.05
|
23.85
|
23.55
|
21.68
|
166,900
|
|
|
8/11/2023
|
-0.15 / -0.65%
|
23.15
|
23.70
|
22.85
|
23.10
|
23.13
|
21.00
|
90,800
|
|
|
8/10/2023
|
-0.20 / -0.85%
|
23.25
|
23.80
|
23.25
|
23.25
|
23.39
|
21.14
|
43,900
|
|
|
8/9/2023
|
-0.30 / -1.26%
|
23.95
|
23.95
|
23.10
|
23.45
|
23.57
|
21.32
|
127,300
|
|
|
8/8/2023
|
-0.05 / -0.21%
|
23.80
|
24.15
|
23.75
|
23.75
|
23.84
|
21.59
|
210,000
|
|
|
8/7/2023
|
0.00 / 0.00%
|
24.00
|
24.25
|
23.60
|
23.80
|
23.86
|
21.64
|
105,600
|
|
|
8/4/2023
|
0.00 / 0.00%
|
23.75
|
23.95
|
23.00
|
23.80
|
23.55
|
21.64
|
154,100
|
|
|
8/3/2023
|
-0.15 / -0.63%
|
23.55
|
24.00
|
23.55
|
23.80
|
23.74
|
21.64
|
110,800
|
|
|
8/2/2023
|
+0.05 / +0.21%
|
23.95
|
24.00
|
23.70
|
23.95
|
23.91
|
21.77
|
159,200
|
|
|
8/1/2023
|
0.00 / 0.00%
|
23.90
|
24.20
|
23.85
|
23.90
|
23.99
|
21.73
|
213,800
|
|
|
7/31/2023
|
-0.35 / -1.44%
|
24.75
|
24.75
|
23.70
|
23.90
|
23.93
|
21.73
|
127,500
|
|
|
7/28/2023
|
+0.40 / +1.68%
|
23.85
|
24.70
|
23.40
|
24.25
|
24.14
|
22.05
|
100,400
|
|
|
7/27/2023
|
-0.85 / -3.44%
|
24.70
|
24.70
|
23.45
|
23.85
|
24.06
|
21.68
|
176,300
|
|
|
7/26/2023
|
-0.60 / -2.37%
|
25.40
|
25.40
|
24.60
|
24.70
|
24.82
|
22.45
|
113,200
|
|
|
7/25/2023
|
+0.70 / +2.85%
|
26.30
|
26.30
|
25.10
|
25.30
|
25.95
|
23.00
|
413,200
|
|
|
7/24/2023
|
+1.60 / +6.96%
|
24.00
|
24.60
|
24.00
|
24.60
|
24.52
|
22.36
|
269,700
|
|
|
7/21/2023
|
+0.10 / +0.44%
|
22.85
|
23.45
|
22.85
|
23.00
|
23.04
|
20.91
|
67,700
|
|
|
7/20/2023
|
-0.30 / -1.29%
|
23.00
|
23.10
|
22.60
|
22.90
|
22.84
|
20.82
|
34,300
|
|
|
7/19/2023
|
-0.05 / -0.22%
|
22.60
|
23.50
|
22.25
|
23.20
|
23.20
|
21.09
|
76,700
|
|
|
7/18/2023
|
-0.10 / -0.43%
|
23.30
|
23.50
|
22.80
|
23.25
|
23.20
|
21.14
|
57,000
|
|
|
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
|
|
|