|
Closing price on 3/25/2026
|
|
| Open |
13.50 |
| High |
13.55 |
| Low |
12.90 |
| Volume |
157,700 |
| Split-adjusted Price |
13.00 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2026
|
-0.20 / -1.52%
|
13.50
|
13.55
|
12.90
|
13.00
|
13.07
|
13.00
|
157,700
|
|
|
3/24/2026
|
-0.10 / -0.75%
|
13.80
|
13.80
|
12.90
|
13.20
|
13.10
|
13.20
|
105,500
|
|
|
3/23/2026
|
-0.45 / -3.27%
|
13.00
|
13.80
|
12.80
|
13.30
|
12.94
|
13.30
|
338,500
|
|
|
3/20/2026
|
-0.10 / -0.72%
|
13.85
|
13.85
|
13.50
|
13.75
|
13.64
|
13.75
|
61,200
|
|
|
3/19/2026
|
0.00 / 0.00%
|
13.85
|
13.85
|
13.35
|
13.85
|
13.72
|
13.85
|
42,000
|
|
|
3/18/2026
|
-0.10 / -0.72%
|
13.95
|
13.95
|
13.50
|
13.85
|
13.70
|
13.85
|
235,000
|
|
|
3/17/2026
|
-0.05 / -0.36%
|
14.25
|
14.35
|
13.95
|
13.95
|
14.10
|
13.95
|
96,500
|
|
|
3/16/2026
|
-0.10 / -0.71%
|
14.10
|
14.10
|
13.75
|
14.00
|
13.89
|
14.00
|
49,500
|
|
|
3/13/2026
|
0.00 / 0.00%
|
14.25
|
14.25
|
14.00
|
14.10
|
14.07
|
14.10
|
77,100
|
|
|
3/12/2026
|
-0.10 / -0.70%
|
14.20
|
14.75
|
13.95
|
14.10
|
14.16
|
14.10
|
136,100
|
|
|
3/11/2026
|
+0.90 / +6.77%
|
13.75
|
14.20
|
13.60
|
14.20
|
14.03
|
14.20
|
217,200
|
|
|
3/10/2026
|
-0.20 / -1.48%
|
13.45
|
13.65
|
13.10
|
13.30
|
13.29
|
13.30
|
432,600
|
|
|
3/9/2026
|
-1.00 / -6.90%
|
13.85
|
13.85
|
13.50
|
13.50
|
13.53
|
13.50
|
611,192
|
|
|
3/6/2026
|
-0.15 / -1.02%
|
14.35
|
14.95
|
14.35
|
14.50
|
14.51
|
14.50
|
58,700
|
|
|
3/5/2026
|
0.00 / 0.00%
|
14.65
|
15.10
|
14.65
|
14.65
|
14.81
|
14.65
|
75,800
|
|
|
3/4/2026
|
+0.05 / +0.34%
|
14.60
|
14.65
|
14.20
|
14.65
|
14.41
|
14.65
|
117,400
|
|
|
3/3/2026
|
0.00 / 0.00%
|
14.50
|
14.90
|
14.50
|
14.60
|
14.68
|
14.60
|
121,800
|
|
|
3/2/2026
|
-0.55 / -3.63%
|
14.20
|
14.95
|
14.20
|
14.60
|
14.68
|
14.60
|
115,900
|
|
|
2/27/2026
|
+0.20 / +1.34%
|
14.85
|
15.35
|
14.80
|
15.15
|
15.07
|
15.15
|
227,700
|
|
|
2/26/2026
|
-0.10 / -0.66%
|
15.05
|
15.10
|
14.90
|
14.95
|
15.00
|
14.95
|
132,800
|
|
|
2/25/2026
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.05
|
15.05
|
15.12
|
15.05
|
63,200
|
|
|
2/24/2026
|
+0.05 / +0.33%
|
15.10
|
15.20
|
15.00
|
15.15
|
15.11
|
15.15
|
66,000
|
|
|
2/23/2026
|
+0.05 / +0.33%
|
15.00
|
15.10
|
14.80
|
15.10
|
14.96
|
15.10
|
118,100
|
|
|
2/13/2026
|
-0.05 / -0.33%
|
15.10
|
15.10
|
15.05
|
15.05
|
15.07
|
15.05
|
75,500
|
|
|
2/12/2026
|
0.00 / 0.00%
|
15.15
|
15.15
|
15.05
|
15.10
|
15.08
|
15.10
|
44,200
|
|
|
2/11/2026
|
+0.05 / +0.33%
|
15.05
|
15.20
|
14.80
|
15.10
|
15.07
|
15.10
|
123,000
|
|
|
2/10/2026
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.80
|
15.05
|
14.93
|
15.05
|
324,500
|
|
|
2/9/2026
|
+0.05 / +0.33%
|
15.00
|
15.30
|
14.95
|
15.05
|
15.12
|
15.05
|
220,300
|
|
|
2/6/2026
|
-0.20 / -1.32%
|
14.65
|
15.10
|
14.65
|
15.00
|
14.83
|
15.00
|
389,600
|
|
|
2/5/2026
|
+0.20 / +1.33%
|
15.25
|
15.30
|
14.80
|
15.20
|
15.13
|
15.20
|
254,900
|
|
|