|
|
Closing price on 12/10/2025
|
|
| Open |
15.80 |
| High |
16.05 |
| Low |
15.65 |
| Volume |
689,639 |
| Split-adjusted Price |
15.75 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2025
|
-0.25 / -1.56%
|
15.80
|
16.05
|
15.65
|
15.75
|
15.81
|
15.75
|
689,639
|
|
|
12/9/2025
|
-0.05 / -0.31%
|
16.15
|
16.15
|
15.80
|
16.00
|
15.92
|
16.00
|
89,500
|
|
|
12/8/2025
|
+0.05 / +0.31%
|
16.00
|
16.20
|
16.00
|
16.05
|
16.04
|
16.05
|
1,431,300
|
|
|
12/5/2025
|
-0.25 / -1.54%
|
16.25
|
16.25
|
16.00
|
16.00
|
16.11
|
16.00
|
52,900
|
|
|
12/4/2025
|
-0.10 / -0.61%
|
16.35
|
16.55
|
16.00
|
16.25
|
16.26
|
16.25
|
306,400
|
|
|
12/3/2025
|
-0.05 / -0.30%
|
16.50
|
16.55
|
16.00
|
16.35
|
16.16
|
16.35
|
217,500
|
|
|
12/2/2025
|
0.00 / 0.00%
|
16.35
|
16.40
|
16.05
|
16.40
|
16.28
|
16.40
|
24,500
|
|
|
12/1/2025
|
-0.30 / -1.80%
|
16.70
|
16.70
|
15.60
|
16.40
|
16.01
|
16.40
|
434,900
|
|
|
11/28/2025
|
+0.05 / +0.30%
|
16.75
|
16.80
|
16.55
|
16.70
|
16.64
|
16.70
|
34,800
|
|
|
11/27/2025
|
0.00 / 0.00%
|
16.65
|
16.80
|
16.60
|
16.65
|
16.66
|
16.65
|
54,700
|
|
|
11/26/2025
|
+0.30 / +1.83%
|
16.35
|
17.00
|
16.35
|
16.65
|
16.76
|
16.65
|
121,500
|
|
|
11/25/2025
|
-0.05 / -0.30%
|
16.40
|
16.55
|
16.30
|
16.35
|
16.38
|
16.35
|
43,700
|
|
|
11/24/2025
|
-0.10 / -0.61%
|
16.55
|
16.55
|
16.40
|
16.40
|
16.44
|
16.40
|
38,700
|
|
|
11/21/2025
|
-0.30 / -1.79%
|
16.60
|
16.75
|
16.45
|
16.50
|
16.53
|
16.50
|
124,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|