|
Closing price on 9/6/2021
|
|
| Open |
37.30 |
| High |
38.70 |
| Low |
36.50 |
| Volume |
188,100 |
| Split-adjusted Price |
23.02 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2021
|
+1.65 / +4.51%
|
37.30
|
38.70
|
36.50
|
38.25
|
37.63
|
23.02
|
188,100
|
|
|
9/1/2021
|
+0.90 / +2.52%
|
35.80
|
36.70
|
35.20
|
36.60
|
36.22
|
22.02
|
148,800
|
|
|
8/31/2021
|
+0.85 / +2.44%
|
36.40
|
37.20
|
35.35
|
35.70
|
36.18
|
21.48
|
342,500
|
|
|
8/30/2021
|
+2.25 / +6.90%
|
33.50
|
34.85
|
32.70
|
34.85
|
34.57
|
20.97
|
293,900
|
|
|
8/27/2021
|
+0.10 / +0.31%
|
32.50
|
33.00
|
31.35
|
32.60
|
32.18
|
19.62
|
200,600
|
|
|
8/26/2021
|
+0.10 / +0.31%
|
32.40
|
33.00
|
32.00
|
32.50
|
32.48
|
19.56
|
112,400
|
|
|
8/25/2021
|
0.00 / 0.00%
|
32.25
|
32.40
|
31.05
|
32.40
|
31.55
|
19.50
|
122,100
|
|
|
8/24/2021
|
-1.30 / -3.86%
|
34.10
|
35.80
|
31.50
|
32.40
|
33.60
|
19.50
|
253,900
|
|
|
8/23/2021
|
+2.20 / +6.98%
|
31.45
|
33.70
|
31.45
|
33.70
|
33.27
|
20.28
|
275,100
|
|
|
8/20/2021
|
-0.25 / -0.79%
|
31.85
|
32.10
|
30.10
|
31.50
|
31.19
|
18.96
|
326,400
|
|
|
8/19/2021
|
+1.05 / +3.42%
|
30.50
|
31.75
|
29.50
|
31.75
|
30.76
|
19.11
|
242,000
|
|
|
8/18/2021
|
+0.65 / +2.16%
|
30.50
|
31.50
|
30.50
|
30.70
|
31.06
|
18.47
|
129,200
|
|
|
8/17/2021
|
+1.95 / +6.94%
|
30.00
|
30.05
|
29.00
|
30.05
|
29.88
|
18.08
|
373,200
|
|
|
8/16/2021
|
+1.80 / +6.84%
|
27.70
|
28.10
|
27.60
|
28.10
|
28.04
|
16.91
|
379,200
|
|
|
8/13/2021
|
+0.30 / +1.15%
|
26.00
|
26.60
|
25.50
|
26.30
|
25.98
|
15.83
|
52,200
|
|
|
8/12/2021
|
-0.50 / -1.89%
|
26.30
|
26.70
|
26.00
|
26.00
|
26.15
|
15.65
|
103,100
|
|
|
8/11/2021
|
-0.40 / -1.49%
|
26.40
|
26.70
|
26.40
|
26.50
|
26.54
|
15.95
|
60,200
|
|
|
8/10/2021
|
+0.20 / +0.75%
|
26.70
|
27.65
|
26.00
|
26.90
|
27.14
|
16.19
|
93,200
|
|
|
8/9/2021
|
+1.45 / +5.74%
|
25.40
|
27.00
|
25.00
|
26.70
|
26.31
|
16.07
|
139,000
|
|
|
8/6/2021
|
-0.35 / -1.37%
|
25.60
|
25.70
|
25.25
|
25.25
|
25.35
|
15.19
|
67,500
|
|
|
8/5/2021
|
-0.05 / -0.19%
|
25.50
|
25.60
|
25.00
|
25.60
|
25.49
|
15.40
|
34,600
|
|
|
8/4/2021
|
+0.05 / +0.20%
|
25.80
|
26.00
|
25.15
|
25.65
|
25.69
|
15.43
|
71,400
|
|
|
8/3/2021
|
+0.10 / +0.39%
|
25.75
|
25.75
|
25.45
|
25.60
|
25.61
|
15.40
|
82,400
|
|
|
8/2/2021
|
+0.50 / +2.00%
|
25.00
|
25.70
|
25.00
|
25.50
|
25.43
|
15.34
|
80,700
|
|
|
7/30/2021
|
+0.35 / +1.42%
|
24.70
|
25.20
|
24.70
|
25.00
|
24.99
|
15.04
|
58,500
|
|
|
7/29/2021
|
-0.35 / -1.40%
|
24.95
|
25.05
|
24.50
|
24.65
|
24.75
|
14.83
|
33,900
|
|
|
7/28/2021
|
0.00 / 0.00%
|
24.60
|
25.00
|
24.50
|
25.00
|
24.67
|
15.04
|
16,500
|
|
|
7/27/2021
|
0.00 / 0.00%
|
25.40
|
25.40
|
24.70
|
25.00
|
25.11
|
15.04
|
18,400
|
|
|
7/26/2021
|
-0.30 / -1.19%
|
25.00
|
25.00
|
24.20
|
25.00
|
24.88
|
15.04
|
12,900
|
|
|
7/23/2021
|
-0.40 / -1.56%
|
25.90
|
25.90
|
24.25
|
25.30
|
25.18
|
15.22
|
97,600
|
|
|