|
Closing price on 10/29/2024
|
|
| Open |
21.65 |
| High |
21.80 |
| Low |
21.50 |
| Volume |
103,700 |
| Split-adjusted Price |
21.70 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2024
|
0.00 / 0.00%
|
21.65
|
21.80
|
21.50
|
21.70
|
21.62
|
21.70
|
103,700
|
|
|
10/28/2024
|
-0.05 / -0.23%
|
21.55
|
21.85
|
20.60
|
21.70
|
21.65
|
21.70
|
61,900
|
|
|
10/25/2024
|
-0.05 / -0.23%
|
21.70
|
21.80
|
21.50
|
21.75
|
21.64
|
21.75
|
66,200
|
|
|
10/24/2024
|
-0.10 / -0.46%
|
22.00
|
22.00
|
21.60
|
21.80
|
21.70
|
21.80
|
39,800
|
|
|
10/23/2024
|
-0.10 / -0.45%
|
22.00
|
22.00
|
21.60
|
21.90
|
21.70
|
21.90
|
117,900
|
|
|
10/22/2024
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.70
|
22.00
|
21.95
|
22.00
|
87,600
|
|
|
10/21/2024
|
-0.10 / -0.45%
|
22.00
|
22.40
|
21.70
|
22.00
|
22.04
|
22.00
|
114,400
|
|
|
10/18/2024
|
-0.10 / -0.45%
|
22.25
|
22.30
|
21.50
|
22.10
|
21.99
|
22.10
|
471,500
|
|
|
10/17/2024
|
-0.15 / -0.67%
|
22.35
|
22.40
|
22.15
|
22.20
|
22.20
|
22.20
|
17,900
|
|
|
10/16/2024
|
+0.05 / +0.22%
|
22.05
|
22.35
|
22.05
|
22.35
|
22.16
|
22.35
|
33,500
|
|
|
10/15/2024
|
-0.05 / -0.22%
|
22.35
|
22.40
|
22.10
|
22.30
|
22.16
|
22.30
|
71,500
|
|
|
10/14/2024
|
0.00 / 0.00%
|
22.00
|
22.40
|
22.00
|
22.35
|
22.25
|
22.35
|
42,300
|
|
|
10/11/2024
|
0.00 / 0.00%
|
22.35
|
22.75
|
22.10
|
22.35
|
22.19
|
22.35
|
212,600
|
|
|
10/10/2024
|
-0.15 / -0.67%
|
22.85
|
22.85
|
22.35
|
22.35
|
22.45
|
22.35
|
65,700
|
|
|
10/9/2024
|
0.00 / 0.00%
|
22.60
|
22.65
|
22.40
|
22.50
|
22.55
|
22.50
|
22,000
|
|
|
10/8/2024
|
-0.35 / -1.53%
|
22.70
|
22.95
|
22.50
|
22.50
|
22.57
|
22.50
|
39,800
|
|
|
10/7/2024
|
+0.30 / +1.33%
|
22.40
|
22.85
|
22.20
|
22.85
|
22.46
|
22.85
|
160,000
|
|
|
10/4/2024
|
-0.35 / -1.53%
|
22.80
|
22.90
|
22.35
|
22.55
|
22.66
|
22.55
|
273,200
|
|
|
10/3/2024
|
-0.15 / -0.65%
|
23.20
|
23.20
|
22.70
|
22.90
|
22.96
|
22.90
|
164,800
|
|
|
10/2/2024
|
-0.20 / -0.86%
|
23.25
|
23.25
|
23.05
|
23.05
|
23.10
|
23.05
|
51,500
|
|
|
10/1/2024
|
+0.25 / +1.09%
|
23.00
|
23.50
|
22.90
|
23.25
|
23.21
|
23.25
|
277,100
|
|
|
9/30/2024
|
-0.30 / -1.29%
|
23.00
|
23.40
|
22.95
|
23.00
|
23.07
|
23.00
|
296,300
|
|
|
9/27/2024
|
-0.10 / -0.43%
|
23.00
|
23.50
|
23.00
|
23.30
|
23.17
|
23.30
|
92,500
|
|
|
9/26/2024
|
-0.10 / -0.43%
|
23.40
|
23.70
|
22.90
|
23.40
|
23.20
|
23.40
|
367,100
|
|
|
9/25/2024
|
+0.35 / +1.51%
|
23.40
|
23.60
|
23.15
|
23.50
|
23.45
|
23.50
|
423,500
|
|
|
9/24/2024
|
0.00 / 0.00%
|
22.90
|
23.15
|
22.90
|
23.15
|
23.05
|
23.15
|
51,500
|
|
|
9/23/2024
|
-0.30 / -1.28%
|
23.45
|
23.45
|
22.90
|
23.15
|
23.11
|
23.15
|
206,400
|
|
|
9/20/2024
|
-0.30 / -1.26%
|
24.00
|
24.00
|
23.20
|
23.45
|
23.54
|
23.45
|
434,100
|
|
|
9/19/2024
|
-0.20 / -0.84%
|
24.00
|
24.00
|
23.60
|
23.75
|
23.80
|
23.75
|
662,100
|
|
|
9/18/2024
|
+0.15 / +0.63%
|
23.95
|
24.10
|
23.75
|
23.95
|
23.93
|
23.95
|
791,700
|
|
|