|
Closing price on 9/12/2022
|
|
| Open |
31.70 |
| High |
32.15 |
| Low |
31.70 |
| Volume |
28,900 |
| Split-adjusted Price |
19.19 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2022
|
+0.20 / +0.63%
|
31.70
|
32.15
|
31.70
|
31.90
|
31.96
|
19.19
|
28,900
|
|
|
9/9/2022
|
+0.10 / +0.32%
|
31.80
|
31.85
|
31.60
|
31.70
|
31.69
|
19.07
|
39,800
|
|
|
9/8/2022
|
-0.25 / -0.78%
|
32.00
|
32.00
|
31.55
|
31.60
|
31.77
|
19.01
|
71,100
|
|
|
9/7/2022
|
-0.15 / -0.47%
|
32.00
|
32.00
|
31.85
|
31.85
|
31.91
|
19.16
|
54,500
|
|
|
9/6/2022
|
0.00 / 0.00%
|
32.05
|
32.15
|
31.95
|
32.00
|
32.01
|
19.25
|
91,000
|
|
|
9/5/2022
|
0.00 / 0.00%
|
31.95
|
32.20
|
31.95
|
32.00
|
32.01
|
19.25
|
32,600
|
|
|
8/31/2022
|
0.00 / 0.00%
|
31.60
|
32.15
|
31.60
|
32.00
|
31.95
|
19.25
|
34,500
|
|
|
8/30/2022
|
+0.25 / +0.79%
|
32.00
|
32.20
|
31.70
|
32.00
|
31.86
|
19.25
|
22,900
|
|
|
8/29/2022
|
-0.45 / -1.40%
|
32.00
|
32.00
|
31.55
|
31.75
|
31.67
|
19.10
|
68,000
|
|
|
8/26/2022
|
+0.20 / +0.63%
|
32.10
|
32.50
|
32.10
|
32.20
|
32.30
|
19.37
|
51,100
|
|
|
8/25/2022
|
+0.10 / +0.31%
|
32.45
|
32.45
|
31.90
|
32.00
|
32.12
|
19.25
|
21,600
|
|
|
8/24/2022
|
-0.30 / -0.93%
|
32.05
|
32.10
|
31.90
|
31.90
|
31.96
|
19.19
|
34,300
|
|
|
8/23/2022
|
+0.30 / +0.94%
|
31.80
|
32.20
|
31.70
|
32.20
|
31.95
|
19.37
|
18,300
|
|
|
8/22/2022
|
-0.05 / -0.16%
|
32.40
|
32.40
|
31.80
|
31.90
|
32.22
|
19.19
|
36,900
|
|
|
8/19/2022
|
+0.05 / +0.16%
|
32.10
|
32.10
|
31.60
|
31.95
|
31.91
|
19.22
|
50,800
|
|
|
8/18/2022
|
0.00 / 0.00%
|
31.60
|
32.25
|
31.55
|
31.90
|
31.95
|
19.19
|
54,900
|
|
|
8/17/2022
|
-0.10 / -0.31%
|
32.70
|
32.70
|
31.80
|
31.90
|
32.00
|
19.19
|
17,500
|
|
|
8/16/2022
|
+0.10 / +0.31%
|
32.00
|
32.10
|
31.80
|
32.00
|
31.91
|
19.25
|
38,500
|
|
|
8/15/2022
|
+0.10 / +0.31%
|
33.30
|
33.30
|
31.70
|
31.90
|
32.04
|
19.19
|
49,900
|
|
|
8/12/2022
|
-0.40 / -1.24%
|
31.65
|
32.20
|
31.65
|
31.80
|
31.94
|
19.13
|
48,000
|
|
|
8/11/2022
|
-0.90 / -2.72%
|
33.40
|
33.50
|
31.95
|
32.20
|
32.55
|
19.37
|
43,100
|
|
|
8/10/2022
|
-0.40 / -1.19%
|
33.70
|
33.70
|
33.00
|
33.10
|
33.14
|
19.91
|
18,900
|
|
|
8/9/2022
|
-0.05 / -0.15%
|
33.55
|
34.00
|
33.00
|
33.50
|
33.45
|
20.15
|
37,400
|
|
|
8/8/2022
|
+0.55 / +1.67%
|
33.00
|
34.50
|
33.00
|
33.55
|
33.76
|
20.18
|
445,600
|
|
|
8/5/2022
|
+0.90 / +2.80%
|
32.15
|
33.00
|
31.90
|
33.00
|
32.30
|
19.85
|
53,200
|
|
|
8/4/2022
|
-0.20 / -0.62%
|
33.00
|
33.00
|
32.00
|
32.10
|
32.33
|
19.31
|
55,100
|
|
|
8/3/2022
|
0.00 / 0.00%
|
32.00
|
32.80
|
31.90
|
32.30
|
32.09
|
19.43
|
46,100
|
|
|
8/2/2022
|
-0.40 / -1.22%
|
31.90
|
33.80
|
31.90
|
32.30
|
32.46
|
19.43
|
20,600
|
|
|
8/1/2022
|
+1.05 / +3.32%
|
31.65
|
32.80
|
31.10
|
32.70
|
32.28
|
19.67
|
55,300
|
|
|
7/29/2022
|
+0.50 / +1.61%
|
32.10
|
32.10
|
31.10
|
31.65
|
31.29
|
19.04
|
26,200
|
|
|