Closing price on 11/21/2022
|
|
Open |
23.95 |
High |
23.95 |
Low |
22.50 |
Volume |
5,000 |
Split-adjusted Price |
14.08 |
|
|
TVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/21/2022
|
0.00 / 0.00%
|
23.95
|
23.95
|
22.50
|
23.40
|
22.96
|
14.08
|
5,000
|
|
11/18/2022
|
-0.10 / -0.43%
|
24.00
|
24.00
|
22.25
|
23.40
|
23.26
|
14.08
|
20,900
|
|
11/17/2022
|
+0.05 / +0.21%
|
23.45
|
24.45
|
23.00
|
23.50
|
23.43
|
14.14
|
8,000
|
|
11/16/2022
|
+1.30 / +5.87%
|
20.60
|
23.45
|
20.60
|
23.45
|
20.85
|
14.11
|
73,200
|
|
11/15/2022
|
-1.60 / -6.74%
|
22.90
|
23.70
|
22.10
|
22.15
|
22.21
|
13.32
|
22,400
|
|
11/14/2022
|
-0.75 / -3.06%
|
22.90
|
24.45
|
22.85
|
23.75
|
23.83
|
14.29
|
28,300
|
|
11/11/2022
|
-0.10 / -0.41%
|
25.00
|
25.00
|
23.50
|
24.50
|
24.27
|
14.74
|
13,700
|
|
11/10/2022
|
-1.15 / -4.47%
|
24.70
|
25.75
|
23.95
|
24.60
|
24.30
|
14.80
|
27,300
|
|
11/9/2022
|
+0.15 / +0.59%
|
26.30
|
26.40
|
25.50
|
25.75
|
25.79
|
15.49
|
2,900
|
|
11/8/2022
|
+0.10 / +0.39%
|
25.50
|
26.50
|
24.05
|
25.60
|
25.71
|
15.40
|
27,700
|
|
11/7/2022
|
-0.40 / -1.54%
|
25.00
|
25.80
|
24.30
|
25.50
|
25.47
|
15.34
|
19,100
|
|
11/4/2022
|
-0.45 / -1.71%
|
25.25
|
26.20
|
24.65
|
25.90
|
25.40
|
15.58
|
14,500
|
|
11/3/2022
|
+0.35 / +1.35%
|
25.95
|
26.60
|
25.80
|
26.35
|
26.02
|
15.85
|
23,500
|
|
11/2/2022
|
+0.10 / +0.39%
|
25.00
|
26.30
|
25.00
|
26.00
|
25.93
|
15.64
|
16,700
|
|
11/1/2022
|
+0.65 / +2.57%
|
25.95
|
25.95
|
24.60
|
25.90
|
25.39
|
15.58
|
15,100
|
|
10/31/2022
|
-1.55 / -5.78%
|
25.25
|
26.00
|
24.95
|
25.25
|
25.26
|
15.19
|
36,200
|
|
10/28/2022
|
-0.20 / -0.74%
|
26.90
|
27.40
|
25.50
|
26.80
|
26.40
|
16.12
|
13,300
|
|
10/27/2022
|
+1.25 / +4.85%
|
25.75
|
27.00
|
24.05
|
27.00
|
25.66
|
16.24
|
33,200
|
|
10/26/2022
|
-0.15 / -0.58%
|
26.50
|
27.40
|
24.10
|
25.75
|
24.32
|
15.49
|
163,300
|
|
10/25/2022
|
+0.05 / +0.19%
|
24.35
|
26.00
|
24.15
|
25.90
|
25.23
|
15.58
|
53,000
|
|
10/24/2022
|
-1.05 / -3.90%
|
25.80
|
26.90
|
25.10
|
25.85
|
25.54
|
15.55
|
31,000
|
|
10/21/2022
|
-0.35 / -1.28%
|
26.50
|
27.20
|
25.35
|
26.90
|
26.08
|
16.18
|
75,500
|
|
10/20/2022
|
+0.25 / +0.93%
|
27.00
|
27.25
|
26.00
|
27.25
|
26.45
|
16.39
|
40,900
|
|
10/19/2022
|
-0.95 / -3.40%
|
27.00
|
27.95
|
26.60
|
27.00
|
26.84
|
16.24
|
54,000
|
|
10/18/2022
|
+0.05 / +0.18%
|
27.15
|
28.40
|
27.15
|
27.95
|
27.66
|
16.81
|
52,300
|
|
10/17/2022
|
+0.55 / +2.01%
|
27.35
|
28.25
|
26.85
|
27.90
|
27.68
|
16.78
|
18,800
|
|
10/14/2022
|
-1.20 / -4.20%
|
28.90
|
28.90
|
27.35
|
27.35
|
27.58
|
16.45
|
50,200
|
|
10/13/2022
|
+0.05 / +0.18%
|
28.50
|
29.05
|
27.80
|
28.55
|
28.23
|
17.17
|
8,900
|
|
10/12/2022
|
0.00 / 0.00%
|
27.00
|
28.50
|
27.00
|
28.50
|
28.04
|
17.14
|
30,700
|
|
10/11/2022
|
-0.25 / -0.87%
|
29.25
|
29.25
|
26.75
|
28.50
|
27.12
|
17.14
|
70,000
|
|
|