|
Closing price on 1/26/2026
|
|
| Open |
14.30 |
| High |
14.55 |
| Low |
14.00 |
| Volume |
90,400 |
| Split-adjusted Price |
14.05 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2026
|
-0.25 / -1.75%
|
14.30
|
14.55
|
14.00
|
14.05
|
14.25
|
14.05
|
90,400
|
|
|
1/23/2026
|
+0.05 / +0.35%
|
14.40
|
14.50
|
14.25
|
14.30
|
14.32
|
14.30
|
141,100
|
|
|
1/22/2026
|
-0.30 / -2.06%
|
14.50
|
14.55
|
14.25
|
14.25
|
14.32
|
14.25
|
247,000
|
|
|
1/21/2026
|
-0.25 / -1.69%
|
14.50
|
14.55
|
14.20
|
14.55
|
14.38
|
14.55
|
315,800
|
|
|
1/20/2026
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.75
|
14.80
|
14.81
|
14.80
|
72,000
|
|
|
1/19/2026
|
+0.05 / +0.34%
|
14.75
|
15.00
|
14.70
|
14.80
|
14.89
|
14.80
|
440,500
|
|
|
1/16/2026
|
-0.10 / -0.67%
|
14.90
|
15.30
|
14.65
|
14.75
|
14.77
|
14.75
|
370,200
|
|
|
1/15/2026
|
-0.05 / -0.34%
|
14.90
|
15.00
|
14.60
|
14.85
|
14.73
|
14.85
|
305,300
|
|
|
1/14/2026
|
-0.30 / -1.97%
|
15.05
|
15.20
|
14.90
|
14.90
|
14.98
|
14.90
|
272,400
|
|
|
1/13/2026
|
0.00 / 0.00%
|
15.15
|
15.65
|
15.15
|
15.20
|
15.37
|
15.20
|
266,400
|
|
|
1/12/2026
|
+0.60 / +4.11%
|
14.20
|
15.25
|
14.20
|
15.20
|
15.04
|
15.20
|
288,500
|
|
|
1/9/2026
|
-0.05 / -0.34%
|
14.65
|
15.20
|
14.60
|
14.60
|
14.86
|
14.60
|
616,100
|
|
|
1/8/2026
|
-0.05 / -0.34%
|
15.00
|
15.00
|
14.60
|
14.65
|
14.66
|
14.65
|
216,900
|
|
|
1/7/2026
|
+0.15 / +1.03%
|
14.70
|
14.85
|
14.60
|
14.70
|
14.67
|
14.70
|
713,000
|
|
|
1/6/2026
|
-0.15 / -1.02%
|
14.80
|
14.95
|
14.45
|
14.55
|
14.66
|
14.55
|
135,600
|
|
|
1/5/2026
|
-0.10 / -0.68%
|
14.80
|
15.00
|
14.50
|
14.70
|
14.75
|
14.70
|
242,200
|
|
|
12/31/2025
|
+0.55 / +3.44%
|
16.00
|
16.55
|
15.90
|
16.55
|
16.33
|
14.78
|
287,300
|
|
|
12/30/2025
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.70
|
16.00
|
15.87
|
14.29
|
110,900
|
|
|
12/29/2025
|
0.00 / 0.00%
|
15.95
|
16.10
|
15.90
|
16.00
|
15.96
|
14.29
|
62,200
|
|
|
12/26/2025
|
-0.05 / -0.31%
|
16.05
|
16.40
|
15.70
|
16.00
|
15.94
|
14.29
|
108,600
|
|
|
12/25/2025
|
-0.05 / -0.31%
|
16.00
|
16.60
|
16.00
|
16.05
|
16.34
|
14.33
|
479,000
|
|
|
12/24/2025
|
+0.10 / +0.63%
|
15.85
|
16.35
|
15.85
|
16.10
|
16.01
|
14.38
|
101,400
|
|
|
12/23/2025
|
+0.50 / +3.23%
|
15.75
|
16.00
|
15.55
|
16.00
|
15.86
|
14.29
|
468,200
|
|
|
12/22/2025
|
-0.05 / -0.32%
|
15.30
|
15.65
|
15.30
|
15.50
|
15.50
|
13.84
|
126,100
|
|
|
12/19/2025
|
-0.05 / -0.32%
|
15.60
|
15.65
|
15.20
|
15.55
|
15.50
|
13.88
|
65,700
|
|
|
12/18/2025
|
-0.05 / -0.32%
|
15.65
|
15.65
|
15.45
|
15.60
|
15.53
|
13.93
|
32,500
|
|
|
12/17/2025
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.50
|
15.65
|
15.59
|
13.97
|
38,500
|
|
|
12/16/2025
|
+0.25 / +1.62%
|
15.30
|
15.85
|
15.20
|
15.65
|
15.48
|
13.97
|
98,900
|
|
|
12/15/2025
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.25
|
15.40
|
15.46
|
13.75
|
211,400
|
|
|
12/12/2025
|
-0.30 / -1.91%
|
15.70
|
15.80
|
15.30
|
15.40
|
15.53
|
13.75
|
598,307
|
|
|