Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
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

<<Previous 30 days Next 26 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