|
Closing price on 5/30/2025
|
|
| Open |
18.05 |
| High |
18.25 |
| Low |
17.80 |
| Volume |
20,800 |
| Split-adjusted Price |
18.00 |
There is no data on 6/1/2025. Display data on 5/30/2025 instead.
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2025
|
-0.05 / -0.28%
|
18.05
|
18.25
|
17.80
|
18.00
|
18.01
|
18.00
|
20,800
|
|
|
5/29/2025
|
+0.30 / +1.69%
|
17.70
|
18.35
|
17.65
|
18.05
|
17.90
|
18.05
|
65,100
|
|
|
5/28/2025
|
0.00 / 0.00%
|
17.85
|
17.85
|
17.60
|
17.75
|
17.74
|
17.75
|
34,600
|
|
|
5/27/2025
|
0.00 / 0.00%
|
17.75
|
17.85
|
17.60
|
17.75
|
17.72
|
17.75
|
35,600
|
|
|
5/26/2025
|
+0.15 / +0.85%
|
17.45
|
17.75
|
17.15
|
17.75
|
17.49
|
17.75
|
34,200
|
|
|
5/23/2025
|
0.00 / 0.00%
|
17.60
|
17.95
|
17.55
|
17.60
|
17.69
|
17.60
|
49,500
|
|
|
5/22/2025
|
-0.20 / -1.12%
|
17.80
|
17.80
|
17.55
|
17.60
|
17.64
|
17.60
|
58,100
|
|
|
5/21/2025
|
-0.05 / -0.28%
|
17.85
|
17.85
|
17.50
|
17.80
|
17.73
|
17.80
|
34,200
|
|
|
5/20/2025
|
+0.25 / +1.42%
|
17.60
|
18.00
|
17.45
|
17.85
|
17.72
|
17.85
|
29,300
|
|
|
5/19/2025
|
-0.30 / -1.68%
|
17.50
|
17.85
|
17.50
|
17.60
|
17.56
|
17.60
|
22,300
|
|
|
5/16/2025
|
0.00 / 0.00%
|
18.00
|
18.30
|
17.90
|
17.90
|
18.09
|
17.90
|
174,900
|
|
|
5/15/2025
|
+0.20 / +1.13%
|
18.00
|
18.00
|
17.70
|
17.90
|
17.83
|
17.90
|
49,100
|
|
|
5/14/2025
|
0.00 / 0.00%
|
18.15
|
18.15
|
17.50
|
17.70
|
17.75
|
17.70
|
59,400
|
|
|
5/13/2025
|
+0.10 / +0.57%
|
17.70
|
17.75
|
17.40
|
17.70
|
17.58
|
17.70
|
28,600
|
|
|
5/12/2025
|
+0.10 / +0.57%
|
17.70
|
17.70
|
17.45
|
17.60
|
17.58
|
17.60
|
24,400
|
|
|
5/9/2025
|
-0.15 / -0.85%
|
17.70
|
17.75
|
17.50
|
17.50
|
17.64
|
17.50
|
29,800
|
|
|
5/8/2025
|
+0.25 / +1.44%
|
17.40
|
17.65
|
17.25
|
17.65
|
17.47
|
17.65
|
126,500
|
|
|
5/7/2025
|
+0.15 / +0.87%
|
17.15
|
17.40
|
17.15
|
17.40
|
17.27
|
17.40
|
102,200
|
|
|
5/6/2025
|
+0.45 / +2.68%
|
17.20
|
17.25
|
16.90
|
17.25
|
17.15
|
17.25
|
63,900
|
|
|
5/5/2025
|
+0.20 / +1.20%
|
17.00
|
17.30
|
16.70
|
16.80
|
16.97
|
16.80
|
50,800
|
|
|
4/29/2025
|
-0.25 / -1.48%
|
16.45
|
16.80
|
16.45
|
16.60
|
16.63
|
16.60
|
31,600
|
|
|
4/28/2025
|
+0.15 / +0.90%
|
16.90
|
16.90
|
16.45
|
16.85
|
16.65
|
16.85
|
26,400
|
|
|
4/25/2025
|
+0.05 / +0.30%
|
16.75
|
16.75
|
16.65
|
16.70
|
16.71
|
16.70
|
16,500
|
|
|
4/24/2025
|
+0.15 / +0.91%
|
16.95
|
16.95
|
16.30
|
16.65
|
16.39
|
16.65
|
75,800
|
|
|
4/23/2025
|
+0.20 / +1.23%
|
16.50
|
16.50
|
15.95
|
16.50
|
16.33
|
16.50
|
29,500
|
|
|
4/22/2025
|
+0.40 / +2.52%
|
15.30
|
16.30
|
15.30
|
16.30
|
15.71
|
16.30
|
105,400
|
|
|
4/21/2025
|
-0.80 / -4.79%
|
16.40
|
16.50
|
15.80
|
15.90
|
16.10
|
15.90
|
254,100
|
|
|
4/18/2025
|
+0.05 / +0.30%
|
17.20
|
17.20
|
16.70
|
16.70
|
16.95
|
16.70
|
292,600
|
|
|
4/17/2025
|
-0.10 / -0.60%
|
16.65
|
16.80
|
16.50
|
16.65
|
16.65
|
16.65
|
77,300
|
|
|
4/16/2025
|
+0.10 / +0.60%
|
16.90
|
17.20
|
16.50
|
16.75
|
16.82
|
16.75
|
148,100
|
|
|