|
Closing price on 5/6/2025
|
|
| Open |
17.20 |
| High |
17.25 |
| Low |
16.90 |
| Volume |
63,900 |
| Split-adjusted Price |
17.25 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/15/2025
|
-0.15 / -0.89%
|
16.90
|
16.90
|
16.35
|
16.65
|
16.49
|
16.65
|
283,400
|
|
|
4/14/2025
|
+0.40 / +2.44%
|
16.70
|
17.20
|
16.55
|
16.80
|
16.70
|
16.80
|
282,400
|
|
|
4/11/2025
|
+0.65 / +4.13%
|
16.20
|
16.70
|
15.75
|
16.40
|
16.19
|
16.40
|
304,000
|
|
|
4/10/2025
|
+1.00 / +6.78%
|
15.75
|
15.75
|
15.75
|
15.75
|
15.75
|
15.75
|
92,100
|
|
|
4/9/2025
|
-1.10 / -6.94%
|
14.75
|
15.50
|
14.75
|
14.75
|
14.82
|
14.75
|
292,300
|
|
|
4/8/2025
|
-1.15 / -6.76%
|
15.85
|
16.00
|
15.85
|
15.85
|
15.85
|
15.85
|
208,700
|
|
|
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
|
|
|