|
Closing price on 11/20/2025
|
|
| Open |
16.70 |
| High |
16.85 |
| Low |
16.60 |
| Volume |
60,900 |
| Split-adjusted Price |
16.80 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2025
|
-0.05 / -0.30%
|
16.70
|
16.85
|
16.60
|
16.80
|
16.73
|
16.80
|
60,900
|
|
|
11/19/2025
|
-0.05 / -0.30%
|
16.75
|
16.90
|
16.70
|
16.85
|
16.80
|
16.85
|
27,400
|
|
|
11/18/2025
|
+0.05 / +0.30%
|
16.85
|
17.15
|
16.70
|
16.90
|
16.85
|
16.90
|
156,100
|
|
|
11/17/2025
|
+0.10 / +0.60%
|
16.75
|
16.95
|
16.70
|
16.85
|
16.82
|
16.85
|
83,200
|
|
|
11/14/2025
|
-0.05 / -0.30%
|
16.80
|
16.95
|
16.75
|
16.75
|
16.83
|
16.75
|
48,100
|
|
|
11/13/2025
|
-0.10 / -0.59%
|
16.90
|
16.95
|
16.80
|
16.80
|
16.83
|
16.80
|
63,300
|
|
|
11/12/2025
|
+0.15 / +0.90%
|
16.80
|
16.95
|
16.70
|
16.90
|
16.80
|
16.90
|
72,700
|
|
|
11/11/2025
|
+0.05 / +0.30%
|
16.60
|
16.75
|
16.60
|
16.75
|
16.68
|
16.75
|
35,200
|
|
|
11/10/2025
|
0.00 / 0.00%
|
16.35
|
16.80
|
16.35
|
16.70
|
16.69
|
16.70
|
111,700
|
|
|
11/7/2025
|
-0.10 / -0.60%
|
16.70
|
17.00
|
16.60
|
16.70
|
16.72
|
16.70
|
70,900
|
|
|
11/6/2025
|
-0.20 / -1.18%
|
17.20
|
17.20
|
16.80
|
16.80
|
16.92
|
16.80
|
58,900
|
|
|
11/5/2025
|
-0.30 / -1.73%
|
17.20
|
17.35
|
16.95
|
17.00
|
17.02
|
17.00
|
42,300
|
|
|
11/4/2025
|
+0.50 / +2.98%
|
17.00
|
17.30
|
16.55
|
17.30
|
16.94
|
17.30
|
202,900
|
|
|
11/3/2025
|
-0.40 / -2.33%
|
17.25
|
17.25
|
16.80
|
16.80
|
16.96
|
16.80
|
100,100
|
|
|
10/31/2025
|
+0.20 / +1.18%
|
17.00
|
17.20
|
16.95
|
17.20
|
17.03
|
17.20
|
89,600
|
|
|
10/30/2025
|
-0.25 / -1.45%
|
17.35
|
17.50
|
16.95
|
17.00
|
17.09
|
17.00
|
202,000
|
|
|
10/29/2025
|
+0.10 / +0.58%
|
17.20
|
17.60
|
17.15
|
17.25
|
17.24
|
17.25
|
78,700
|
|
|
10/28/2025
|
+0.05 / +0.29%
|
17.10
|
17.30
|
16.90
|
17.15
|
17.03
|
17.15
|
84,800
|
|
|
10/27/2025
|
-0.15 / -0.87%
|
17.30
|
17.60
|
17.00
|
17.10
|
17.16
|
17.10
|
50,700
|
|
|
10/24/2025
|
0.00 / 0.00%
|
17.40
|
17.40
|
16.80
|
17.25
|
16.99
|
17.25
|
97,200
|
|
|
10/23/2025
|
-0.15 / -0.86%
|
17.70
|
17.80
|
17.15
|
17.25
|
17.33
|
17.25
|
71,100
|
|
|
10/22/2025
|
+0.20 / +1.16%
|
17.45
|
17.45
|
16.70
|
17.40
|
17.11
|
17.40
|
126,100
|
|
|
10/21/2025
|
+0.70 / +4.24%
|
16.95
|
17.30
|
16.60
|
17.20
|
16.93
|
17.20
|
254,700
|
|
|
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
|
|
|