Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/18/2024	-0.10 / -0.52%	19.35	19.40	19.20	19.25	19.27	19.25	66,300
12/17/2024	-0.15 / -0.77%	19.50	19.60	19.35	19.35	19.46	19.35	25,200
12/16/2024	-0.05 / -0.26%	19.55	19.65	19.45	19.50	19.52	19.50	56,200
12/13/2024	-0.40 / -2.01%	19.90	20.10	19.50	19.55	19.65	19.55	100,600
12/12/2024	-0.05 / -0.25%	19.95	20.00	19.55	19.95	19.88	19.95	74,510
12/11/2024	-0.50 / -2.44%	20.60	20.60	19.10	20.00	19.81	20.00	451,503
12/10/2024	-0.15 / -0.73%	20.60	20.65	20.50	20.50	20.60	20.50	98,800
12/9/2024	-0.35 / -1.67%	21.00	21.00	20.65	20.65	20.86	20.65	57,800
12/6/2024	-0.15 / -0.71%	21.15	21.15	20.80	21.00	20.99	21.00	76,700
12/5/2024	+1.05 / +5.22%	20.10	21.50	20.00	21.15	20.57	21.15	111,900
12/4/2024	-0.20 / -0.99%	20.35	20.60	20.10	20.10	20.26	20.10	41,300
12/3/2024	+0.10 / +0.50%	20.40	20.40	20.10	20.30	20.22	20.30	17,200
12/2/2024	-0.10 / -0.49%	20.50	20.50	20.20	20.20	20.35	20.20	53,500
11/29/2024	0.00 / 0.00%	20.30	20.40	20.30	20.30	20.34	20.30	19,500
11/28/2024	0.00 / 0.00%	20.70	20.70	20.30	20.30	20.39	20.30	23,000
11/27/2024	0.00 / 0.00%	20.10	20.30	20.10	20.30	20.26	20.30	11,100
11/26/2024	+0.25 / +1.25%	20.30	20.40	20.25	20.30	20.31	20.30	16,800
11/25/2024	+0.05 / +0.25%	20.25	20.25	20.00	20.05	20.08	20.05	24,100
11/22/2024	-0.05 / -0.25%	20.05	20.30	20.00	20.00	20.11	20.00	36,300
11/21/2024	0.00 / 0.00%	20.05	20.20	20.05	20.05	20.09	20.05	17,200
11/20/2024	+0.05 / +0.25%	19.70	20.25	19.70	20.05	19.96	20.05	44,500
11/19/2024	-0.40 / -1.96%	20.20	20.20	20.00	20.00	20.13	20.00	22,600
11/18/2024	+0.10 / +0.49%	20.05	20.40	20.00	20.40	20.12	20.40	48,500
11/15/2024	-0.60 / -2.87%	20.90	20.90	20.15	20.30	20.53	20.30	59,300
11/14/2024	-0.40 / -1.88%	21.50	21.50	20.50	20.90	20.76	20.90	375,900
11/13/2024	-0.30 / -1.39%	21.00	21.50	20.10	21.30	20.71	21.30	178,500
11/12/2024	0.00 / 0.00%	21.85	21.85	21.55	21.60	21.63	21.60	17,500
11/11/2024	+0.05 / +0.23%	21.65	21.80	21.25	21.60	21.61	21.60	37,400
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

<<Previous 30 days Next 15 days>>

TVS News

08/01	TVS: BOD resolution dated January 07, 2025
07/01	TVS: Signing and implementing contracts, transactions with related parties
17/12	TVS: Record date for collecting shareholders’ written opinions
12/12	TVS: Record date for collecting shareholders' written opinions
10/12	TVS: Plan for collecting shareholders' written opinions