|
|
Closing price on 8/26/2025
|
|
| Open |
20.85 |
| High |
22.70 |
| Low |
20.85 |
| Volume |
394,900 |
| Split-adjusted Price |
21.75 |
There is no data on 8/27/2025. Display data on 8/26/2025 instead.
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2025
|
+0.40 / +1.87%
|
20.85
|
22.70
|
20.85
|
21.75
|
21.57
|
21.75
|
394,900
|
|
|
8/25/2025
|
-1.60 / -6.97%
|
23.15
|
23.25
|
21.35
|
21.35
|
21.76
|
21.35
|
892,200
|
|
|
8/22/2025
|
-0.35 / -1.50%
|
23.00
|
23.90
|
22.30
|
22.95
|
23.00
|
22.95
|
962,600
|
|
|
8/21/2025
|
+1.50 / +6.88%
|
22.50
|
23.30
|
22.00
|
23.30
|
23.27
|
23.30
|
2,043,800
|
|
|
8/20/2025
|
+0.65 / +3.07%
|
21.20
|
21.90
|
20.30
|
21.80
|
21.21
|
21.80
|
2,828,000
|
|
|
8/19/2025
|
+0.25 / +1.20%
|
21.00
|
21.35
|
20.95
|
21.15
|
21.18
|
21.15
|
488,300
|
|
|
8/18/2025
|
+0.40 / +1.95%
|
20.50
|
21.45
|
20.15
|
20.90
|
20.95
|
20.90
|
631,400
|
|
|
8/15/2025
|
-0.25 / -1.20%
|
21.00
|
21.15
|
20.10
|
20.50
|
20.57
|
20.50
|
334,900
|
|
|
8/14/2025
|
+0.05 / +0.24%
|
20.65
|
21.25
|
20.45
|
20.75
|
20.84
|
20.75
|
522,100
|
|
|
8/13/2025
|
+0.50 / +2.48%
|
20.55
|
20.70
|
19.80
|
20.70
|
20.07
|
20.70
|
321,700
|
|
|
8/12/2025
|
-0.05 / -0.25%
|
20.25
|
20.30
|
19.90
|
20.20
|
20.08
|
20.20
|
1,230,800
|
|
|
8/11/2025
|
-0.05 / -0.25%
|
20.20
|
20.65
|
20.10
|
20.25
|
20.35
|
20.25
|
239,100
|
|
|
8/8/2025
|
-0.10 / -0.49%
|
21.00
|
21.00
|
20.00
|
20.30
|
20.48
|
20.30
|
294,700
|
|
|
8/7/2025
|
+0.50 / +2.51%
|
20.40
|
20.40
|
19.85
|
20.40
|
20.07
|
20.40
|
294,200
|
|
|
8/6/2025
|
+0.10 / +0.51%
|
19.80
|
20.20
|
19.80
|
19.90
|
19.96
|
19.90
|
203,600
|
|
|
8/5/2025
|
0.00 / 0.00%
|
20.10
|
20.90
|
19.60
|
19.80
|
20.21
|
19.80
|
2,363,901
|
|
|
8/4/2025
|
+0.45 / +2.33%
|
19.45
|
19.90
|
19.00
|
19.80
|
19.49
|
19.80
|
399,300
|
|
|
8/1/2025
|
-0.10 / -0.51%
|
19.15
|
19.60
|
19.15
|
19.35
|
19.33
|
19.35
|
228,100
|
|
|
7/31/2025
|
0.00 / 0.00%
|
19.60
|
19.75
|
19.00
|
19.45
|
19.32
|
19.45
|
156,900
|
|
|
7/30/2025
|
+0.15 / +0.78%
|
19.40
|
19.55
|
18.70
|
19.45
|
19.15
|
19.45
|
238,700
|
|
|
7/29/2025
|
-1.30 / -6.31%
|
20.95
|
21.25
|
19.30
|
19.30
|
19.96
|
19.30
|
777,600
|
|
|
7/28/2025
|
+0.85 / +4.30%
|
20.00
|
20.95
|
20.00
|
20.60
|
20.51
|
20.60
|
656,100
|
|
|
7/25/2025
|
+0.15 / +0.77%
|
19.40
|
20.00
|
19.40
|
19.75
|
19.70
|
19.75
|
260,900
|
|
|
7/24/2025
|
-0.10 / -0.51%
|
19.80
|
19.95
|
19.30
|
19.60
|
19.65
|
19.60
|
161,600
|
|
|
7/23/2025
|
+0.25 / +1.29%
|
19.75
|
20.00
|
19.50
|
19.70
|
19.77
|
19.70
|
434,000
|
|
|
7/22/2025
|
+0.85 / +4.57%
|
18.60
|
19.45
|
18.60
|
19.45
|
19.05
|
19.45
|
359,800
|
|
|
7/21/2025
|
+0.05 / +0.27%
|
19.00
|
19.25
|
18.60
|
18.60
|
18.79
|
18.60
|
110,000
|
|
|
7/18/2025
|
-0.10 / -0.54%
|
18.55
|
18.90
|
18.50
|
18.55
|
18.71
|
18.55
|
142,900
|
|
|
7/17/2025
|
-0.50 / -2.61%
|
19.40
|
19.40
|
18.40
|
18.65
|
18.76
|
18.65
|
766,000
|
|
|
7/16/2025
|
+0.10 / +0.52%
|
19.05
|
19.35
|
18.95
|
19.15
|
19.15
|
19.15
|
101,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|