|
Closing price on 11/8/2024
|
|
| Open |
21.55 |
| High |
21.65 |
| Low |
21.15 |
| Volume |
113,700 |
| Split-adjusted Price |
21.55 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2024
|
0.00 / 0.00%
|
21.55
|
21.65
|
21.15
|
21.55
|
21.46
|
21.55
|
113,700
|
|
|
11/7/2024
|
+0.20 / +0.94%
|
21.40
|
21.80
|
21.40
|
21.55
|
21.49
|
21.55
|
16,900
|
|
|
11/6/2024
|
+0.25 / +1.18%
|
21.90
|
21.90
|
21.20
|
21.35
|
21.33
|
21.35
|
71,700
|
|
|
11/5/2024
|
-0.60 / -2.76%
|
21.90
|
21.90
|
20.90
|
21.10
|
21.61
|
21.10
|
14,600
|
|
|
11/4/2024
|
+0.15 / +0.70%
|
21.55
|
21.70
|
21.50
|
21.70
|
21.54
|
21.70
|
16,700
|
|
|
11/1/2024
|
-0.05 / -0.23%
|
22.00
|
22.00
|
21.50
|
21.55
|
21.62
|
21.55
|
22,200
|
|
|
10/31/2024
|
+0.10 / +0.47%
|
21.60
|
21.70
|
21.30
|
21.60
|
21.49
|
21.60
|
39,700
|
|
|
10/30/2024
|
-0.20 / -0.92%
|
21.60
|
21.60
|
21.50
|
21.50
|
21.54
|
21.50
|
9,900
|
|
|
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
|
|
|