|
|
Closing price on 7/5/2024
|
|
| Open |
23.50 |
| High |
23.50 |
| Low |
22.80 |
| Volume |
778,500 |
| Split-adjusted Price |
22.95 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2024
|
-0.55 / -2.34%
|
23.50
|
23.50
|
22.80
|
22.95
|
23.04
|
22.95
|
778,500
|
|
|
7/4/2024
|
+0.25 / +1.08%
|
23.25
|
23.85
|
23.10
|
23.50
|
23.53
|
23.50
|
418,400
|
|
|
7/3/2024
|
-0.25 / -1.06%
|
23.50
|
23.55
|
23.20
|
23.25
|
23.33
|
23.25
|
327,000
|
|
|
7/2/2024
|
+0.20 / +0.86%
|
23.90
|
23.90
|
23.30
|
23.50
|
23.46
|
23.50
|
366,200
|
|
|
7/1/2024
|
+0.25 / +1.08%
|
23.30
|
23.90
|
22.70
|
23.30
|
23.04
|
23.30
|
508,600
|
|
|
6/28/2024
|
-1.35 / -5.53%
|
24.10
|
24.40
|
22.80
|
23.05
|
23.53
|
23.05
|
908,300
|
|
|
6/27/2024
|
+0.10 / +0.41%
|
24.20
|
24.50
|
23.80
|
24.40
|
24.12
|
24.40
|
385,500
|
|
|
6/26/2024
|
+0.35 / +1.46%
|
24.25
|
24.60
|
23.45
|
24.30
|
23.94
|
24.30
|
1,224,400
|
|
|
6/25/2024
|
-0.15 / -0.62%
|
23.65
|
24.30
|
23.65
|
23.95
|
24.00
|
23.95
|
630,800
|
|
|
6/24/2024
|
-1.80 / -6.95%
|
25.95
|
25.95
|
24.10
|
24.10
|
24.50
|
24.10
|
2,682,700
|
|
|
6/21/2024
|
-1.05 / -3.90%
|
26.80
|
27.00
|
25.90
|
25.90
|
26.22
|
25.90
|
1,278,500
|
|
|
6/20/2024
|
-0.15 / -0.55%
|
27.45
|
27.45
|
25.80
|
26.95
|
26.30
|
26.95
|
1,159,800
|
|
|
6/19/2024
|
+0.05 / +0.18%
|
27.60
|
27.75
|
26.30
|
27.10
|
26.83
|
27.10
|
1,654,200
|
|
|
6/18/2024
|
+0.55 / +2.08%
|
26.90
|
27.75
|
26.55
|
27.05
|
27.23
|
27.05
|
1,804,900
|
|
|
6/17/2024
|
+1.00 / +3.92%
|
25.70
|
27.00
|
25.50
|
26.50
|
26.13
|
26.50
|
1,741,800
|
|
|
6/14/2024
|
-1.70 / -6.25%
|
27.30
|
28.10
|
25.50
|
25.50
|
27.06
|
25.50
|
1,412,300
|
|
|
6/13/2024
|
+1.65 / +6.46%
|
25.70
|
27.30
|
25.55
|
27.20
|
26.57
|
27.20
|
2,158,200
|
|
|
6/12/2024
|
-0.45 / -1.73%
|
26.00
|
26.40
|
25.50
|
25.55
|
25.76
|
25.55
|
1,016,100
|
|
|
6/11/2024
|
+0.70 / +2.77%
|
26.30
|
26.90
|
25.65
|
26.00
|
26.23
|
26.00
|
1,668,800
|
|
|
6/10/2024
|
0.00 / 0.00%
|
25.00
|
25.50
|
24.50
|
25.30
|
24.86
|
25.30
|
1,347,800
|
|
|
6/7/2024
|
+0.50 / +2.02%
|
25.00
|
26.00
|
24.30
|
25.30
|
25.01
|
25.30
|
1,299,300
|
|
|
6/6/2024
|
+1.60 / +6.90%
|
23.60
|
24.80
|
23.20
|
24.80
|
24.31
|
24.80
|
1,960,800
|
|
|
6/5/2024
|
+1.50 / +6.91%
|
21.80
|
23.20
|
21.80
|
23.20
|
22.51
|
23.20
|
1,177,600
|
|
|
6/4/2024
|
+0.20 / +0.93%
|
21.50
|
22.00
|
21.20
|
21.70
|
21.31
|
21.70
|
885,500
|
|
|
6/3/2024
|
+1.05 / +5.13%
|
21.00
|
21.80
|
20.95
|
21.50
|
21.20
|
21.50
|
214,000
|
|
|
5/31/2024
|
-0.05 / -0.22%
|
22.20
|
23.20
|
22.20
|
22.50
|
22.53
|
20.45
|
129,700
|
|
|
5/30/2024
|
-0.30 / -1.31%
|
22.55
|
22.80
|
22.15
|
22.55
|
22.42
|
20.50
|
122,500
|
|
|
5/29/2024
|
-0.10 / -0.44%
|
23.00
|
23.00
|
22.85
|
22.85
|
22.98
|
20.77
|
67,800
|
|
|
5/28/2024
|
-0.15 / -0.65%
|
23.30
|
23.30
|
22.85
|
22.95
|
22.95
|
20.86
|
138,300
|
|
|
5/27/2024
|
+0.10 / +0.43%
|
23.00
|
23.40
|
22.00
|
23.10
|
22.88
|
21.00
|
210,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|