|
Closing price on 1/9/2026
|
|
| Open |
14.65 |
| High |
15.20 |
| Low |
14.60 |
| Volume |
616,100 |
| Split-adjusted Price |
13.64 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2026
|
-0.05 / -0.34%
|
14.65
|
15.20
|
14.60
|
14.60
|
14.86
|
13.64
|
616,100
|
|
|
1/8/2026
|
-0.05 / -0.34%
|
15.00
|
15.00
|
14.60
|
14.65
|
14.66
|
13.69
|
216,900
|
|
|
1/7/2026
|
+0.15 / +1.03%
|
14.70
|
14.85
|
14.60
|
14.70
|
14.67
|
13.74
|
713,000
|
|
|
1/6/2026
|
-0.15 / -1.02%
|
14.80
|
14.95
|
14.45
|
14.55
|
14.66
|
13.60
|
135,600
|
|
|
1/5/2026
|
-0.10 / -0.68%
|
14.80
|
15.00
|
14.50
|
14.70
|
14.75
|
13.74
|
242,200
|
|
|
12/31/2025
|
+0.55 / +3.44%
|
16.00
|
16.55
|
15.90
|
16.55
|
16.33
|
13.81
|
287,300
|
|
|
12/30/2025
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.70
|
16.00
|
15.87
|
13.35
|
110,900
|
|
|
12/29/2025
|
0.00 / 0.00%
|
15.95
|
16.10
|
15.90
|
16.00
|
15.96
|
13.35
|
62,200
|
|
|
12/26/2025
|
-0.05 / -0.31%
|
16.05
|
16.40
|
15.70
|
16.00
|
15.94
|
13.35
|
108,600
|
|
|
12/25/2025
|
-0.05 / -0.31%
|
16.00
|
16.60
|
16.00
|
16.05
|
16.34
|
13.39
|
479,000
|
|
|
12/24/2025
|
+0.10 / +0.63%
|
15.85
|
16.35
|
15.85
|
16.10
|
16.01
|
13.43
|
101,400
|
|
|
12/23/2025
|
+0.50 / +3.23%
|
15.75
|
16.00
|
15.55
|
16.00
|
15.86
|
13.35
|
468,200
|
|
|
12/22/2025
|
-0.05 / -0.32%
|
15.30
|
15.65
|
15.30
|
15.50
|
15.50
|
12.93
|
126,100
|
|
|
12/19/2025
|
-0.05 / -0.32%
|
15.60
|
15.65
|
15.20
|
15.55
|
15.50
|
12.98
|
65,700
|
|
|
12/18/2025
|
-0.05 / -0.32%
|
15.65
|
15.65
|
15.45
|
15.60
|
15.53
|
13.02
|
32,500
|
|
|
12/17/2025
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.50
|
15.65
|
15.59
|
13.06
|
38,500
|
|
|
12/16/2025
|
+0.25 / +1.62%
|
15.30
|
15.85
|
15.20
|
15.65
|
15.48
|
13.06
|
98,900
|
|
|
12/15/2025
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.25
|
15.40
|
15.46
|
12.85
|
211,400
|
|
|
12/12/2025
|
-0.30 / -1.91%
|
15.70
|
15.80
|
15.30
|
15.40
|
15.53
|
12.85
|
598,307
|
|
|
12/11/2025
|
-0.05 / -0.32%
|
15.95
|
15.95
|
15.70
|
15.70
|
15.81
|
13.10
|
73,000
|
|
|
12/10/2025
|
-0.25 / -1.56%
|
15.80
|
16.05
|
15.65
|
15.75
|
15.81
|
13.14
|
689,639
|
|
|
12/9/2025
|
-0.05 / -0.31%
|
16.15
|
16.15
|
15.80
|
16.00
|
15.92
|
13.35
|
89,500
|
|
|
12/8/2025
|
+0.05 / +0.31%
|
16.00
|
16.20
|
16.00
|
16.05
|
16.04
|
13.39
|
1,431,300
|
|
|
12/5/2025
|
-0.25 / -1.54%
|
16.25
|
16.25
|
16.00
|
16.00
|
16.11
|
13.35
|
52,900
|
|
|
12/4/2025
|
-0.10 / -0.61%
|
16.35
|
16.55
|
16.00
|
16.25
|
16.26
|
13.56
|
306,400
|
|
|
12/3/2025
|
-0.05 / -0.30%
|
16.50
|
16.55
|
16.00
|
16.35
|
16.16
|
13.64
|
217,500
|
|
|
12/2/2025
|
0.00 / 0.00%
|
16.35
|
16.40
|
16.05
|
16.40
|
16.28
|
13.68
|
24,500
|
|
|
12/1/2025
|
-0.30 / -1.80%
|
16.70
|
16.70
|
15.60
|
16.40
|
16.01
|
13.68
|
434,900
|
|
|
11/28/2025
|
+0.05 / +0.30%
|
16.75
|
16.80
|
16.55
|
16.70
|
16.64
|
13.94
|
34,800
|
|
|
11/27/2025
|
0.00 / 0.00%
|
16.65
|
16.80
|
16.60
|
16.65
|
16.66
|
13.89
|
54,700
|
|
|