|
Closing price on 9/18/2026
|
|
| Open |
14.40 |
| High |
14.60 |
| Low |
14.10 |
| Volume |
162,700 |
| Split-adjusted Price |
14.30 |
There is no data on 9/20/2026. Display data on 9/18/2026 instead.
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2026
|
0.00 / 0.00%
|
14.40
|
14.60
|
14.10
|
14.30
|
14.40
|
14.30
|
162,700
|
|
|
9/17/2026
|
-0.05 / -0.35%
|
14.15
|
14.60
|
14.15
|
14.30
|
14.39
|
14.30
|
83,500
|
|
|
9/16/2026
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.10
|
14.35
|
14.16
|
14.35
|
74,500
|
|
|
9/15/2026
|
+0.20 / +1.41%
|
14.15
|
14.55
|
14.10
|
14.35
|
14.20
|
14.35
|
81,000
|
|
|
9/14/2026
|
-0.45 / -3.08%
|
14.45
|
14.75
|
14.15
|
14.15
|
14.27
|
14.15
|
267,700
|
|
|
9/11/2026
|
-0.15 / -1.02%
|
14.70
|
15.00
|
14.45
|
14.60
|
14.72
|
14.60
|
230,200
|
|
|
9/10/2026
|
0.00 / 0.00%
|
14.90
|
15.25
|
14.70
|
14.75
|
15.00
|
14.75
|
239,800
|
|
|
9/9/2026
|
+0.55 / +3.87%
|
14.25
|
14.75
|
14.10
|
14.75
|
14.41
|
14.75
|
218,000
|
|
|
9/8/2026
|
+0.15 / +1.07%
|
13.70
|
14.25
|
13.70
|
14.20
|
14.02
|
14.20
|
191,700
|
|
|
9/7/2026
|
+0.20 / +1.44%
|
13.85
|
14.15
|
13.85
|
14.05
|
14.01
|
14.05
|
108,300
|
|
|
9/4/2026
|
+0.05 / +0.36%
|
13.80
|
13.85
|
13.75
|
13.85
|
13.82
|
13.85
|
50,800
|
|
|
9/3/2026
|
-0.35 / -2.47%
|
14.10
|
14.10
|
13.70
|
13.80
|
13.91
|
13.80
|
42,600
|
|
|
8/28/2026
|
+0.05 / +0.35%
|
14.25
|
14.25
|
13.90
|
14.15
|
14.06
|
14.15
|
115,900
|
|
|
8/27/2026
|
+0.15 / +1.08%
|
14.00
|
14.25
|
13.85
|
14.10
|
14.00
|
14.10
|
158,300
|
|
|
8/26/2026
|
-0.05 / -0.36%
|
13.80
|
14.00
|
13.80
|
13.95
|
13.93
|
13.95
|
84,400
|
|
|
8/25/2026
|
-0.15 / -1.06%
|
13.85
|
14.25
|
13.85
|
14.00
|
13.99
|
14.00
|
132,000
|
|
|
8/24/2026
|
+0.10 / +0.71%
|
14.65
|
14.65
|
14.00
|
14.15
|
14.10
|
14.15
|
111,300
|
|
|
8/21/2026
|
-0.15 / -1.06%
|
14.50
|
14.50
|
13.75
|
14.05
|
14.02
|
14.05
|
429,800
|
|
|
8/20/2026
|
+0.55 / +4.03%
|
13.90
|
14.30
|
13.70
|
14.20
|
14.09
|
14.20
|
109,100
|
|
|
8/19/2026
|
+0.15 / +1.11%
|
14.35
|
14.35
|
13.55
|
13.65
|
13.91
|
13.65
|
63,700
|
|
|
8/18/2026
|
-0.05 / -0.34%
|
14.15
|
14.70
|
14.15
|
14.45
|
14.42
|
13.50
|
117,300
|
|
|
8/17/2026
|
+0.35 / +2.47%
|
14.15
|
14.70
|
14.10
|
14.50
|
14.34
|
13.55
|
95,200
|
|
|
8/14/2026
|
+0.15 / +1.07%
|
14.15
|
14.15
|
13.85
|
14.15
|
13.97
|
13.22
|
284,700
|
|
|
8/13/2026
|
0.00 / 0.00%
|
14.05
|
14.10
|
13.75
|
14.00
|
13.89
|
13.08
|
186,800
|
|
|
8/12/2026
|
+0.10 / +0.72%
|
14.00
|
14.00
|
13.90
|
14.00
|
13.93
|
13.08
|
262,500
|
|
|
8/11/2026
|
+0.10 / +0.72%
|
13.80
|
14.00
|
13.60
|
13.90
|
13.89
|
12.99
|
131,200
|
|
|
8/10/2026
|
+0.45 / +3.37%
|
13.45
|
13.90
|
13.45
|
13.80
|
13.75
|
12.90
|
134,000
|
|
|
8/7/2026
|
-0.25 / -1.84%
|
13.35
|
13.65
|
13.35
|
13.35
|
13.42
|
12.48
|
88,800
|
|
|
8/6/2026
|
-0.10 / -0.73%
|
13.70
|
13.70
|
13.50
|
13.60
|
13.56
|
12.71
|
21,000
|
|
|
8/5/2026
|
-0.10 / -0.72%
|
13.80
|
13.90
|
13.45
|
13.70
|
13.68
|
12.80
|
83,600
|
|
|