|
Closing price on 4/4/2025
|
|
| Open |
16.75 |
| High |
17.10 |
| Low |
16.75 |
| Volume |
292,200 |
| Split-adjusted Price |
17.00 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2025
|
-1.00 / -5.56%
|
16.75
|
17.10
|
16.75
|
17.00
|
16.78
|
17.00
|
292,200
|
|
|
4/3/2025
|
-1.35 / -6.98%
|
18.55
|
18.60
|
18.00
|
18.00
|
18.12
|
18.00
|
350,900
|
|
|
4/2/2025
|
+0.15 / +0.78%
|
19.05
|
19.35
|
19.05
|
19.35
|
19.16
|
19.35
|
113,700
|
|
|
4/1/2025
|
+0.20 / +1.05%
|
19.00
|
19.20
|
18.95
|
19.20
|
19.07
|
19.20
|
65,500
|
|
|
3/31/2025
|
-0.40 / -2.06%
|
19.00
|
19.25
|
19.00
|
19.00
|
19.03
|
19.00
|
115,900
|
|
|
3/28/2025
|
-0.15 / -0.77%
|
19.70
|
19.70
|
19.35
|
19.40
|
19.47
|
19.40
|
76,600
|
|
|
3/27/2025
|
-0.05 / -0.26%
|
19.55
|
19.60
|
19.40
|
19.55
|
19.52
|
19.55
|
51,600
|
|
|
3/26/2025
|
-0.20 / -1.01%
|
19.70
|
20.00
|
19.55
|
19.60
|
19.69
|
19.60
|
193,200
|
|
|
3/25/2025
|
0.00 / 0.00%
|
19.95
|
20.10
|
19.80
|
19.80
|
19.87
|
19.80
|
67,700
|
|
|
3/24/2025
|
-0.30 / -1.49%
|
19.90
|
20.00
|
19.80
|
19.80
|
19.87
|
19.80
|
188,900
|
|
|
3/21/2025
|
+0.10 / +0.50%
|
20.00
|
20.10
|
19.85
|
20.10
|
19.95
|
20.10
|
56,200
|
|
|
3/20/2025
|
0.00 / 0.00%
|
20.25
|
20.35
|
19.95
|
20.00
|
20.06
|
20.00
|
76,500
|
|
|
3/19/2025
|
+0.10 / +0.50%
|
19.95
|
20.20
|
19.90
|
20.00
|
20.00
|
20.00
|
732,413
|
|
|
3/18/2025
|
-0.45 / -2.21%
|
20.30
|
20.50
|
19.85
|
19.90
|
20.09
|
19.90
|
146,600
|
|
|
3/17/2025
|
+0.30 / +1.50%
|
20.05
|
20.60
|
20.05
|
20.35
|
20.39
|
20.35
|
808,100
|
|
|
3/14/2025
|
+0.05 / +0.25%
|
20.20
|
20.20
|
19.90
|
20.05
|
20.01
|
20.05
|
81,400
|
|
|
3/13/2025
|
-0.30 / -1.48%
|
20.40
|
20.40
|
20.00
|
20.00
|
20.18
|
20.00
|
1,151,900
|
|
|
3/12/2025
|
0.00 / 0.00%
|
20.30
|
20.50
|
20.10
|
20.30
|
20.29
|
20.30
|
118,800
|
|
|
3/11/2025
|
+0.05 / +0.25%
|
19.95
|
20.30
|
19.95
|
20.30
|
20.16
|
20.30
|
1,048,200
|
|
|
3/10/2025
|
-0.25 / -1.22%
|
20.55
|
20.75
|
20.20
|
20.25
|
20.53
|
20.25
|
211,000
|
|
|
3/7/2025
|
+0.15 / +0.74%
|
20.50
|
20.65
|
20.35
|
20.50
|
20.46
|
20.50
|
1,062,400
|
|
|
3/6/2025
|
+0.45 / +2.26%
|
20.00
|
20.35
|
19.90
|
20.35
|
20.11
|
20.35
|
141,900
|
|
|
3/5/2025
|
-0.05 / -0.25%
|
20.35
|
20.35
|
19.80
|
19.90
|
19.99
|
19.90
|
56,200
|
|
|
3/4/2025
|
-0.15 / -0.75%
|
19.95
|
20.20
|
19.60
|
19.95
|
19.91
|
19.95
|
103,200
|
|
|
3/3/2025
|
+0.20 / +1.01%
|
19.90
|
20.25
|
19.70
|
20.10
|
19.96
|
20.10
|
93,200
|
|
|
2/28/2025
|
-0.30 / -1.49%
|
20.25
|
20.75
|
19.90
|
19.90
|
20.19
|
19.90
|
158,600
|
|
|
2/27/2025
|
+0.05 / +0.25%
|
20.15
|
20.20
|
19.75
|
20.20
|
20.08
|
20.20
|
112,200
|
|
|
2/26/2025
|
+0.05 / +0.25%
|
20.10
|
20.25
|
19.85
|
20.15
|
20.02
|
20.15
|
114,600
|
|
|
2/25/2025
|
+0.20 / +1.01%
|
20.00
|
20.20
|
19.80
|
20.10
|
20.02
|
20.10
|
171,400
|
|
|
2/24/2025
|
+0.40 / +2.05%
|
19.50
|
19.95
|
19.30
|
19.90
|
19.58
|
19.90
|
115,300
|
|
|