|
|
Closing price on 7/15/2025
|
|
| Open |
18.75 |
| High |
19.40 |
| Low |
18.55 |
| Volume |
365,600 |
| Split-adjusted Price |
19.05 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2025
|
+0.30 / +1.60%
|
18.75
|
19.40
|
18.55
|
19.05
|
19.08
|
19.05
|
365,600
|
|
|
7/14/2025
|
+0.05 / +0.27%
|
18.70
|
19.00
|
18.50
|
18.75
|
18.69
|
18.75
|
120,300
|
|
|
7/11/2025
|
+0.05 / +0.27%
|
18.80
|
18.90
|
18.50
|
18.70
|
18.67
|
18.70
|
102,800
|
|
|
7/10/2025
|
+0.05 / +0.27%
|
18.60
|
19.00
|
18.60
|
18.65
|
18.83
|
18.65
|
147,500
|
|
|
7/9/2025
|
+0.40 / +2.20%
|
18.40
|
18.80
|
18.30
|
18.60
|
18.55
|
18.60
|
114,800
|
|
|
7/8/2025
|
+0.05 / +0.28%
|
18.20
|
18.40
|
18.10
|
18.20
|
18.23
|
18.20
|
142,400
|
|
|
7/7/2025
|
+0.35 / +1.97%
|
17.85
|
18.35
|
17.85
|
18.15
|
18.06
|
18.15
|
311,900
|
|
|
7/4/2025
|
0.00 / 0.00%
|
17.95
|
17.95
|
17.75
|
17.80
|
17.85
|
17.80
|
65,200
|
|
|
7/3/2025
|
+0.05 / +0.28%
|
17.80
|
18.30
|
17.65
|
17.80
|
17.81
|
17.80
|
265,600
|
|
|
7/2/2025
|
+0.20 / +1.14%
|
17.55
|
17.85
|
17.35
|
17.75
|
17.74
|
17.75
|
93,800
|
|
|
7/1/2025
|
+0.05 / +0.29%
|
17.55
|
17.65
|
17.45
|
17.55
|
17.52
|
17.55
|
27,100
|
|
|
6/30/2025
|
-0.05 / -0.28%
|
17.55
|
17.60
|
17.50
|
17.50
|
17.53
|
17.50
|
51,400
|
|
|
6/27/2025
|
+0.05 / +0.29%
|
17.50
|
17.55
|
17.40
|
17.55
|
17.47
|
17.55
|
70,500
|
|
|
6/26/2025
|
+0.05 / +0.29%
|
17.45
|
17.50
|
17.40
|
17.50
|
17.45
|
17.50
|
24,500
|
|
|
6/25/2025
|
-0.10 / -0.57%
|
17.50
|
17.60
|
17.45
|
17.45
|
17.50
|
17.45
|
80,100
|
|
|
6/24/2025
|
+0.10 / +0.57%
|
17.65
|
17.65
|
17.45
|
17.55
|
17.54
|
17.55
|
89,100
|
|
|
6/23/2025
|
-0.05 / -0.29%
|
17.10
|
17.50
|
17.10
|
17.45
|
17.40
|
17.45
|
69,500
|
|
|
6/20/2025
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.40
|
17.50
|
17.49
|
17.50
|
45,000
|
|
|
6/19/2025
|
+0.10 / +0.57%
|
17.40
|
17.50
|
17.30
|
17.50
|
17.40
|
17.50
|
97,000
|
|
|
6/18/2025
|
-0.25 / -1.42%
|
17.60
|
17.60
|
17.40
|
17.40
|
17.53
|
17.40
|
39,900
|
|
|
6/17/2025
|
+0.05 / +0.28%
|
17.65
|
17.80
|
17.50
|
17.65
|
17.65
|
17.65
|
100,300
|
|
|
6/16/2025
|
+0.30 / +1.73%
|
17.30
|
17.60
|
17.30
|
17.60
|
17.39
|
17.60
|
49,700
|
|
|
6/13/2025
|
-0.15 / -0.86%
|
17.20
|
17.45
|
17.15
|
17.30
|
17.36
|
17.30
|
170,600
|
|
|
6/12/2025
|
-0.05 / -0.29%
|
17.50
|
17.65
|
17.45
|
17.45
|
17.52
|
17.45
|
41,500
|
|
|
6/11/2025
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.50
|
17.50
|
17.51
|
17.50
|
38,700
|
|
|
6/10/2025
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.30
|
17.50
|
17.43
|
17.50
|
68,200
|
|
|
6/9/2025
|
-0.05 / -0.28%
|
17.55
|
17.70
|
17.50
|
17.50
|
17.55
|
17.50
|
33,900
|
|
|
6/6/2025
|
-0.35 / -1.96%
|
18.00
|
18.00
|
17.55
|
17.55
|
17.69
|
17.55
|
69,600
|
|
|
6/5/2025
|
-0.10 / -0.56%
|
17.90
|
18.10
|
17.70
|
17.90
|
17.93
|
17.90
|
83,700
|
|
|
6/4/2025
|
0.00 / 0.00%
|
18.25
|
18.25
|
17.90
|
18.00
|
18.09
|
18.00
|
96,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|