|
|
Closing price on 9/4/2024
|
|
| Open |
23.20 |
| High |
23.50 |
| Low |
22.95 |
| Volume |
405,100 |
| Split-adjusted Price |
23.45 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2024
|
-0.05 / -0.21%
|
23.20
|
23.50
|
22.95
|
23.45
|
23.22
|
23.45
|
405,100
|
|
|
8/30/2024
|
0.00 / 0.00%
|
23.45
|
23.50
|
23.10
|
23.50
|
23.39
|
23.50
|
392,600
|
|
|
8/29/2024
|
+0.20 / +0.86%
|
22.70
|
23.60
|
22.70
|
23.50
|
23.30
|
23.50
|
420,300
|
|
|
8/28/2024
|
0.00 / 0.00%
|
23.30
|
23.50
|
22.80
|
23.30
|
23.16
|
23.30
|
282,200
|
|
|
8/27/2024
|
+0.30 / +1.30%
|
23.00
|
23.40
|
22.80
|
23.30
|
23.10
|
23.30
|
605,600
|
|
|
8/26/2024
|
+0.75 / +3.37%
|
22.60
|
23.25
|
22.25
|
23.00
|
22.83
|
23.00
|
849,100
|
|
|
8/23/2024
|
+0.20 / +0.91%
|
21.80
|
22.30
|
21.65
|
22.25
|
21.94
|
22.25
|
361,300
|
|
|
8/22/2024
|
+0.60 / +2.80%
|
21.45
|
22.30
|
21.40
|
22.05
|
21.96
|
22.05
|
414,200
|
|
|
8/21/2024
|
+1.10 / +5.41%
|
20.70
|
21.50
|
20.20
|
21.45
|
20.72
|
21.45
|
553,200
|
|
|
8/20/2024
|
+0.35 / +1.75%
|
20.00
|
20.50
|
19.85
|
20.35
|
20.08
|
20.35
|
569,400
|
|
|
8/19/2024
|
-0.10 / -0.50%
|
20.30
|
20.30
|
19.70
|
20.00
|
20.02
|
20.00
|
128,600
|
|
|
8/16/2024
|
+0.95 / +4.96%
|
19.75
|
20.15
|
19.30
|
20.10
|
19.87
|
20.10
|
458,100
|
|
|
8/15/2024
|
-0.15 / -0.78%
|
19.10
|
19.30
|
19.10
|
19.15
|
19.19
|
19.15
|
67,800
|
|
|
8/14/2024
|
+0.10 / +0.52%
|
19.55
|
19.65
|
19.25
|
19.30
|
19.43
|
19.30
|
117,800
|
|
|
8/13/2024
|
-0.50 / -2.54%
|
19.70
|
19.70
|
19.15
|
19.20
|
19.35
|
19.20
|
116,000
|
|
|
8/12/2024
|
0.00 / 0.00%
|
19.70
|
19.80
|
19.40
|
19.70
|
19.63
|
19.70
|
80,600
|
|
|
8/9/2024
|
+0.70 / +3.68%
|
19.25
|
19.90
|
19.10
|
19.70
|
19.62
|
19.70
|
160,100
|
|
|
8/8/2024
|
-0.20 / -1.04%
|
19.15
|
19.50
|
19.00
|
19.00
|
19.17
|
19.00
|
1,193,387
|
|
|
8/7/2024
|
-0.30 / -1.54%
|
20.00
|
20.00
|
19.05
|
19.20
|
19.40
|
19.20
|
105,700
|
|
|
8/6/2024
|
+0.85 / +4.56%
|
18.70
|
19.50
|
18.40
|
19.50
|
18.88
|
19.50
|
1,240,300
|
|
|
8/5/2024
|
-1.35 / -6.75%
|
19.70
|
19.80
|
18.60
|
18.65
|
19.00
|
18.65
|
1,390,000
|
|
|
8/2/2024
|
+0.45 / +2.30%
|
18.65
|
20.10
|
18.65
|
20.00
|
19.47
|
20.00
|
761,100
|
|
|
8/1/2024
|
-0.95 / -4.63%
|
20.65
|
20.85
|
19.45
|
19.55
|
19.94
|
19.55
|
1,067,900
|
|
|
7/31/2024
|
-0.45 / -2.15%
|
20.95
|
21.05
|
20.40
|
20.50
|
20.77
|
20.50
|
293,100
|
|
|
7/30/2024
|
-0.15 / -0.71%
|
21.10
|
21.10
|
20.70
|
20.95
|
20.88
|
20.95
|
164,900
|
|
|
7/29/2024
|
-0.20 / -0.94%
|
21.30
|
21.60
|
20.90
|
21.10
|
21.09
|
21.10
|
356,100
|
|
|
7/26/2024
|
+0.15 / +0.71%
|
21.20
|
21.35
|
20.95
|
21.30
|
21.09
|
21.30
|
247,100
|
|
|
7/25/2024
|
-0.05 / -0.24%
|
20.50
|
21.40
|
20.50
|
21.15
|
20.87
|
21.15
|
195,000
|
|
|
7/24/2024
|
+0.50 / +2.42%
|
20.40
|
21.30
|
20.35
|
21.20
|
20.77
|
21.20
|
457,200
|
|
|
7/23/2024
|
-1.30 / -5.91%
|
21.60
|
22.00
|
20.70
|
20.70
|
21.01
|
20.70
|
1,383,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|