|
Closing price on 4/10/2026
|
|
| Open |
14.00 |
| High |
14.00 |
| Low |
13.65 |
| Volume |
85,200 |
| Split-adjusted Price |
13.95 |
There is no data on 4/12/2026. Display data on 4/10/2026 instead.
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2026
|
+0.10 / +0.72%
|
14.00
|
14.00
|
13.65
|
13.95
|
13.89
|
13.95
|
85,200
|
|
|
4/9/2026
|
-0.15 / -1.07%
|
13.80
|
13.90
|
13.65
|
13.85
|
13.78
|
13.85
|
45,600
|
|
|
4/8/2026
|
+0.75 / +5.66%
|
13.50
|
14.00
|
13.30
|
14.00
|
13.69
|
14.00
|
381,400
|
|
|
4/7/2026
|
-0.05 / -0.38%
|
13.30
|
13.30
|
13.10
|
13.25
|
13.18
|
13.25
|
9,700
|
|
|
4/6/2026
|
-0.10 / -0.75%
|
13.10
|
13.35
|
13.10
|
13.30
|
13.16
|
13.30
|
32,400
|
|
|
4/3/2026
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.15
|
13.40
|
13.24
|
13.40
|
34,900
|
|
|
4/2/2026
|
-0.10 / -0.74%
|
13.55
|
13.55
|
13.15
|
13.40
|
13.27
|
13.40
|
17,800
|
|
|
4/1/2026
|
0.00 / 0.00%
|
13.45
|
13.60
|
13.40
|
13.50
|
13.54
|
13.50
|
51,100
|
|
|
3/31/2026
|
+0.40 / +3.05%
|
13.10
|
13.50
|
12.90
|
13.50
|
13.22
|
13.50
|
101,500
|
|
|
3/30/2026
|
-0.10 / -0.76%
|
13.15
|
13.15
|
12.90
|
13.10
|
13.00
|
13.10
|
52,700
|
|
|
3/27/2026
|
+0.05 / +0.38%
|
13.10
|
13.30
|
13.00
|
13.20
|
13.18
|
13.20
|
535,200
|
|
|
3/26/2026
|
-0.05 / -0.38%
|
13.00
|
13.20
|
12.95
|
13.15
|
13.06
|
13.15
|
17,000
|
|
|
3/25/2026
|
0.00 / 0.00%
|
13.50
|
13.55
|
12.80
|
13.20
|
13.00
|
13.20
|
874,400
|
|
|
3/24/2026
|
-0.10 / -0.75%
|
13.80
|
13.80
|
12.90
|
13.20
|
13.10
|
13.20
|
105,500
|
|
|
3/23/2026
|
-0.45 / -3.27%
|
13.00
|
13.80
|
12.80
|
13.30
|
12.94
|
13.30
|
338,500
|
|
|
3/20/2026
|
-0.10 / -0.72%
|
13.85
|
13.85
|
13.50
|
13.75
|
13.64
|
13.75
|
61,200
|
|
|
3/19/2026
|
0.00 / 0.00%
|
13.85
|
13.85
|
13.35
|
13.85
|
13.72
|
13.85
|
42,000
|
|
|
3/18/2026
|
-0.10 / -0.72%
|
13.95
|
13.95
|
13.50
|
13.85
|
13.70
|
13.85
|
235,000
|
|
|
3/17/2026
|
-0.05 / -0.36%
|
14.25
|
14.35
|
13.95
|
13.95
|
14.10
|
13.95
|
96,500
|
|
|
3/16/2026
|
-0.10 / -0.71%
|
14.10
|
14.10
|
13.75
|
14.00
|
13.89
|
14.00
|
49,500
|
|
|
3/13/2026
|
0.00 / 0.00%
|
14.25
|
14.25
|
14.00
|
14.10
|
14.07
|
14.10
|
77,100
|
|
|
3/12/2026
|
-0.10 / -0.70%
|
14.20
|
14.75
|
13.95
|
14.10
|
14.16
|
14.10
|
136,100
|
|
|
3/11/2026
|
+0.90 / +6.77%
|
13.75
|
14.20
|
13.60
|
14.20
|
14.03
|
14.20
|
217,200
|
|
|
3/10/2026
|
-0.20 / -1.48%
|
13.45
|
13.65
|
13.10
|
13.30
|
13.29
|
13.30
|
432,600
|
|
|
3/9/2026
|
-1.00 / -6.90%
|
13.85
|
13.85
|
13.50
|
13.50
|
13.53
|
13.50
|
611,192
|
|
|
3/6/2026
|
-0.15 / -1.02%
|
14.35
|
14.95
|
14.35
|
14.50
|
14.51
|
14.50
|
58,700
|
|
|
3/5/2026
|
0.00 / 0.00%
|
14.65
|
15.10
|
14.65
|
14.65
|
14.81
|
14.65
|
75,800
|
|
|
3/4/2026
|
+0.05 / +0.34%
|
14.60
|
14.65
|
14.20
|
14.65
|
14.41
|
14.65
|
117,400
|
|
|
3/3/2026
|
0.00 / 0.00%
|
14.50
|
14.90
|
14.50
|
14.60
|
14.68
|
14.60
|
121,800
|
|
|
3/2/2026
|
-0.55 / -3.63%
|
14.20
|
14.95
|
14.20
|
14.60
|
14.68
|
14.60
|
115,900
|
|
|