|
Closing price on 9/11/2023
|
|
| Open |
25.90 |
| High |
25.90 |
| Low |
25.00 |
| Volume |
291,700 |
| Split-adjusted Price |
22.73 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2023
|
-0.45 / -1.77%
|
25.90
|
25.90
|
25.00
|
25.00
|
25.34
|
22.73
|
291,700
|
|
|
9/8/2023
|
+0.35 / +1.39%
|
25.10
|
25.70
|
25.05
|
25.45
|
25.51
|
23.14
|
201,400
|
|
|
9/7/2023
|
0.00 / 0.00%
|
25.60
|
25.60
|
24.85
|
25.10
|
25.13
|
22.82
|
241,400
|
|
|
9/6/2023
|
+0.60 / +2.45%
|
24.50
|
25.80
|
24.05
|
25.10
|
25.18
|
22.82
|
262,800
|
|
|
9/5/2023
|
+0.10 / +0.41%
|
24.50
|
24.75
|
24.30
|
24.50
|
24.47
|
22.27
|
178,900
|
|
|
8/31/2023
|
+0.40 / +1.67%
|
24.10
|
24.80
|
23.90
|
24.40
|
24.31
|
22.18
|
231,000
|
|
|
8/30/2023
|
+0.85 / +3.67%
|
23.05
|
24.10
|
23.05
|
24.00
|
23.71
|
21.82
|
111,800
|
|
|
8/29/2023
|
+0.35 / +1.54%
|
22.80
|
23.20
|
22.80
|
23.15
|
22.94
|
21.05
|
1,268,736
|
|
|
8/28/2023
|
+0.50 / +2.24%
|
22.35
|
22.80
|
22.30
|
22.80
|
22.61
|
20.73
|
75,200
|
|
|
8/25/2023
|
-0.35 / -1.55%
|
22.65
|
22.65
|
22.25
|
22.30
|
22.40
|
20.27
|
1,586,600
|
|
|
8/24/2023
|
+0.45 / +2.03%
|
22.65
|
22.65
|
22.10
|
22.65
|
22.30
|
20.59
|
52,200
|
|
|
8/23/2023
|
+0.20 / +0.91%
|
22.60
|
22.60
|
22.00
|
22.20
|
22.20
|
20.18
|
1,444,600
|
|
|
8/22/2023
|
-0.15 / -0.68%
|
22.00
|
22.85
|
21.50
|
22.00
|
21.87
|
20.00
|
92,700
|
|
|
8/21/2023
|
-0.25 / -1.12%
|
22.70
|
23.00
|
21.70
|
22.15
|
22.24
|
20.14
|
1,914,100
|
|
|
8/18/2023
|
-1.65 / -6.86%
|
24.00
|
24.00
|
22.40
|
22.40
|
22.78
|
20.36
|
214,400
|
|
|
8/17/2023
|
-0.10 / -0.41%
|
24.30
|
24.75
|
23.85
|
24.05
|
24.32
|
21.86
|
315,500
|
|
|
8/16/2023
|
+0.30 / +1.26%
|
23.85
|
24.15
|
23.85
|
24.15
|
24.01
|
21.95
|
95,900
|
|
|
8/15/2023
|
0.00 / 0.00%
|
24.50
|
24.60
|
23.85
|
23.85
|
24.25
|
21.68
|
315,400
|
|
|
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
|
|
|