|
Closing price on 10/20/2025
|
|
Open |
17.50 |
High |
18.00 |
Low |
16.45 |
Volume |
380,100 |
Split-adjusted Price |
16.50 |
|
|
TVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/20/2025
|
-1.15 / -6.52%
|
17.50
|
18.00
|
16.45
|
16.50
|
17.33
|
16.50
|
380,100
|
|
10/17/2025
|
-0.35 / -1.94%
|
17.90
|
18.00
|
17.55
|
17.65
|
17.81
|
17.65
|
198,400
|
|
10/16/2025
|
+0.10 / +0.56%
|
18.25
|
18.25
|
17.80
|
18.00
|
17.97
|
18.00
|
155,400
|
|
10/15/2025
|
+0.10 / +0.56%
|
17.90
|
18.30
|
17.90
|
17.90
|
17.95
|
17.90
|
169,100
|
|
10/14/2025
|
-0.40 / -2.20%
|
18.30
|
18.65
|
17.80
|
17.80
|
18.19
|
17.80
|
244,500
|
|
10/13/2025
|
-0.40 / -2.15%
|
18.40
|
18.55
|
17.50
|
18.20
|
18.25
|
18.20
|
185,300
|
|
10/10/2025
|
-0.10 / -0.53%
|
18.70
|
18.75
|
18.55
|
18.60
|
18.64
|
18.60
|
157,700
|
|
10/9/2025
|
+0.10 / +0.54%
|
18.75
|
18.85
|
18.50
|
18.70
|
18.62
|
18.70
|
173,200
|
|
10/8/2025
|
0.00 / 0.00%
|
18.90
|
19.10
|
18.50
|
18.60
|
18.76
|
18.60
|
196,200
|
|
10/7/2025
|
-0.25 / -1.33%
|
18.85
|
19.10
|
18.50
|
18.60
|
18.68
|
18.60
|
68,400
|
|
10/6/2025
|
+1.00 / +5.60%
|
18.00
|
18.85
|
18.00
|
18.85
|
18.53
|
18.85
|
447,300
|
|
10/3/2025
|
-0.30 / -1.65%
|
18.15
|
18.15
|
17.80
|
17.85
|
17.93
|
17.85
|
89,900
|
|
10/2/2025
|
-0.20 / -1.09%
|
18.50
|
18.60
|
18.15
|
18.15
|
18.35
|
18.15
|
73,000
|
|
10/1/2025
|
+0.05 / +0.27%
|
18.15
|
18.60
|
18.15
|
18.35
|
18.42
|
18.35
|
97,000
|
|
9/30/2025
|
+0.10 / +0.55%
|
18.50
|
18.50
|
18.05
|
18.30
|
18.23
|
18.30
|
100,800
|
|
9/29/2025
|
+0.15 / +0.83%
|
18.50
|
18.50
|
18.15
|
18.20
|
18.23
|
18.20
|
86,500
|
|
9/26/2025
|
-0.70 / -3.73%
|
18.80
|
18.90
|
18.05
|
18.05
|
18.47
|
18.05
|
83,100
|
|
9/25/2025
|
-0.20 / -1.06%
|
18.85
|
19.10
|
18.70
|
18.75
|
18.84
|
18.75
|
94,900
|
|
9/24/2025
|
+0.50 / +2.71%
|
18.45
|
18.95
|
18.30
|
18.95
|
18.64
|
18.95
|
80,200
|
|
9/23/2025
|
+0.20 / +1.10%
|
18.40
|
18.85
|
18.40
|
18.45
|
18.63
|
18.45
|
144,100
|
|
9/22/2025
|
-0.30 / -1.49%
|
20.25
|
20.30
|
19.00
|
19.90
|
19.74
|
18.25
|
844,100
|
|
9/19/2025
|
-0.10 / -0.49%
|
20.35
|
20.55
|
20.20
|
20.20
|
20.28
|
18.53
|
1,213,900
|
|
9/18/2025
|
-0.20 / -0.98%
|
20.75
|
20.75
|
20.30
|
20.30
|
20.51
|
18.62
|
747,600
|
|
9/17/2025
|
-0.60 / -2.84%
|
21.30
|
21.30
|
20.50
|
20.50
|
20.91
|
18.80
|
255,500
|
|
9/16/2025
|
-0.10 / -0.47%
|
21.50
|
21.75
|
21.05
|
21.10
|
21.34
|
19.35
|
248,200
|
|
9/15/2025
|
+0.10 / +0.47%
|
21.25
|
21.55
|
21.05
|
21.20
|
21.21
|
19.44
|
379,500
|
|
9/12/2025
|
+0.10 / +0.48%
|
21.40
|
21.40
|
20.90
|
21.10
|
21.05
|
19.35
|
156,200
|
|
9/11/2025
|
-0.10 / -0.47%
|
21.30
|
21.30
|
20.20
|
21.00
|
20.73
|
19.26
|
368,400
|
|
9/10/2025
|
+0.10 / +0.48%
|
21.15
|
21.40
|
20.90
|
21.10
|
21.11
|
19.35
|
175,700
|
|
9/9/2025
|
0.00 / 0.00%
|
20.95
|
21.50
|
20.80
|
21.00
|
20.98
|
19.26
|
495,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|