|
Closing price on 8/6/2026
|
|
| Open |
13.70 |
| High |
13.70 |
| Low |
13.50 |
| Volume |
21,000 |
| Split-adjusted Price |
12.71 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2026
|
-0.10 / -0.73%
|
13.70
|
13.70
|
13.50
|
13.60
|
13.56
|
12.71
|
21,000
|
|
|
8/5/2026
|
-0.10 / -0.72%
|
13.80
|
13.90
|
13.45
|
13.70
|
13.68
|
12.80
|
83,600
|
|
|
8/4/2026
|
-0.05 / -0.36%
|
13.60
|
13.90
|
13.40
|
13.80
|
13.54
|
12.90
|
121,300
|
|
|
8/3/2026
|
+0.45 / +3.36%
|
13.60
|
13.85
|
13.40
|
13.85
|
13.64
|
12.94
|
152,800
|
|
|
7/31/2026
|
-0.35 / -2.55%
|
13.90
|
13.90
|
13.30
|
13.40
|
13.43
|
12.52
|
80,700
|
|
|
7/30/2026
|
+0.15 / +1.10%
|
13.80
|
13.95
|
13.50
|
13.75
|
13.72
|
12.85
|
41,000
|
|
|
7/29/2026
|
+0.10 / +0.74%
|
13.90
|
13.90
|
13.25
|
13.60
|
13.47
|
12.71
|
71,400
|
|
|
7/28/2026
|
+0.35 / +2.66%
|
13.15
|
13.60
|
12.55
|
13.50
|
13.34
|
12.62
|
84,700
|
|
|
7/27/2026
|
-0.85 / -6.07%
|
14.50
|
14.50
|
13.15
|
13.15
|
13.58
|
12.29
|
243,100
|
|
|
7/24/2026
|
-0.30 / -2.10%
|
14.00
|
14.50
|
13.85
|
14.00
|
13.92
|
13.08
|
53,200
|
|
|
7/23/2026
|
+0.15 / +1.06%
|
14.40
|
14.40
|
13.90
|
14.30
|
14.22
|
13.36
|
137,200
|
|
|
7/22/2026
|
+0.10 / +0.71%
|
14.05
|
14.20
|
13.80
|
14.15
|
13.97
|
13.22
|
207,400
|
|
|
7/21/2026
|
-0.55 / -3.77%
|
14.60
|
14.60
|
14.05
|
14.05
|
14.28
|
13.13
|
427,600
|
|
|
7/20/2026
|
-0.30 / -2.01%
|
14.65
|
15.15
|
14.50
|
14.60
|
14.65
|
13.64
|
244,300
|
|
|
7/17/2026
|
0.00 / 0.00%
|
14.75
|
14.95
|
14.75
|
14.90
|
14.85
|
13.93
|
224,400
|
|
|
7/16/2026
|
0.00 / 0.00%
|
14.80
|
15.20
|
14.60
|
14.90
|
14.86
|
13.93
|
606,900
|
|
|
7/15/2026
|
-0.25 / -1.65%
|
15.20
|
15.20
|
14.80
|
14.90
|
14.93
|
13.93
|
319,800
|
|
|
7/14/2026
|
+0.45 / +3.06%
|
14.90
|
15.15
|
14.70
|
15.15
|
14.97
|
14.16
|
236,100
|
|
|
7/13/2026
|
-0.80 / -5.16%
|
15.35
|
15.35
|
14.70
|
14.70
|
14.91
|
13.74
|
538,300
|
|
|
7/10/2026
|
-0.65 / -4.02%
|
16.15
|
16.15
|
15.50
|
15.50
|
15.76
|
14.49
|
387,600
|
|
|
7/9/2026
|
+0.70 / +4.53%
|
15.85
|
16.45
|
15.50
|
16.15
|
15.94
|
15.09
|
1,084,500
|
|
|
7/8/2026
|
+1.00 / +6.92%
|
14.50
|
15.45
|
14.20
|
15.45
|
15.02
|
14.44
|
691,100
|
|
|
7/7/2026
|
+0.05 / +0.35%
|
14.40
|
14.50
|
13.90
|
14.45
|
14.16
|
13.50
|
333,200
|
|
|
7/6/2026
|
-0.35 / -2.37%
|
14.75
|
14.85
|
14.30
|
14.40
|
14.55
|
13.46
|
279,100
|
|
|
7/3/2026
|
+0.05 / +0.34%
|
14.80
|
15.20
|
14.50
|
14.75
|
14.69
|
13.79
|
337,200
|
|
|
7/2/2026
|
-0.15 / -1.01%
|
14.90
|
15.30
|
14.65
|
14.70
|
14.79
|
13.74
|
243,500
|
|
|
7/1/2026
|
+0.05 / +0.34%
|
14.80
|
15.00
|
14.40
|
14.85
|
14.74
|
13.88
|
154,300
|
|
|
6/30/2026
|
+0.25 / +1.72%
|
14.75
|
15.00
|
14.35
|
14.80
|
14.61
|
13.83
|
386,700
|
|
|
6/29/2026
|
-0.35 / -2.35%
|
14.95
|
15.00
|
14.30
|
14.55
|
14.52
|
13.60
|
620,700
|
|
|
6/26/2026
|
-0.40 / -2.61%
|
15.30
|
15.45
|
14.70
|
14.90
|
15.02
|
13.93
|
631,600
|
|
|