|
Closing price on 6/18/2025
|
|
| Open |
17.60 |
| High |
17.60 |
| Low |
17.40 |
| Volume |
39,900 |
| Split-adjusted Price |
17.40 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2025
|
-0.25 / -1.42%
|
17.60
|
17.60
|
17.40
|
17.40
|
17.53
|
17.40
|
39,900
|
|
|
6/17/2025
|
+0.05 / +0.28%
|
17.65
|
17.80
|
17.50
|
17.65
|
17.65
|
17.65
|
100,300
|
|
|
6/16/2025
|
+0.30 / +1.73%
|
17.30
|
17.60
|
17.30
|
17.60
|
17.39
|
17.60
|
49,700
|
|
|
6/13/2025
|
-0.15 / -0.86%
|
17.20
|
17.45
|
17.15
|
17.30
|
17.36
|
17.30
|
170,600
|
|
|
6/12/2025
|
-0.05 / -0.29%
|
17.50
|
17.65
|
17.45
|
17.45
|
17.52
|
17.45
|
41,500
|
|
|
6/11/2025
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.50
|
17.50
|
17.51
|
17.50
|
38,700
|
|
|
6/10/2025
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.30
|
17.50
|
17.43
|
17.50
|
68,200
|
|
|
6/9/2025
|
-0.05 / -0.28%
|
17.55
|
17.70
|
17.50
|
17.50
|
17.55
|
17.50
|
33,900
|
|
|
6/6/2025
|
-0.35 / -1.96%
|
18.00
|
18.00
|
17.55
|
17.55
|
17.69
|
17.55
|
69,600
|
|
|
6/5/2025
|
-0.10 / -0.56%
|
17.90
|
18.10
|
17.70
|
17.90
|
17.93
|
17.90
|
83,700
|
|
|
6/4/2025
|
0.00 / 0.00%
|
18.25
|
18.25
|
17.90
|
18.00
|
18.09
|
18.00
|
96,300
|
|
|
6/3/2025
|
+0.20 / +1.12%
|
17.90
|
18.25
|
17.90
|
18.00
|
18.05
|
18.00
|
252,200
|
|
|
6/2/2025
|
-0.20 / -1.11%
|
17.80
|
18.00
|
17.55
|
17.80
|
17.69
|
17.80
|
28,900
|
|
|
5/30/2025
|
-0.05 / -0.28%
|
18.05
|
18.25
|
17.80
|
18.00
|
18.01
|
18.00
|
20,800
|
|
|
5/29/2025
|
+0.30 / +1.69%
|
17.70
|
18.35
|
17.65
|
18.05
|
17.90
|
18.05
|
65,100
|
|
|
5/28/2025
|
0.00 / 0.00%
|
17.85
|
17.85
|
17.60
|
17.75
|
17.74
|
17.75
|
34,600
|
|
|
5/27/2025
|
0.00 / 0.00%
|
17.75
|
17.85
|
17.60
|
17.75
|
17.72
|
17.75
|
35,600
|
|
|
5/26/2025
|
+0.15 / +0.85%
|
17.45
|
17.75
|
17.15
|
17.75
|
17.49
|
17.75
|
34,200
|
|
|
5/23/2025
|
0.00 / 0.00%
|
17.60
|
17.95
|
17.55
|
17.60
|
17.69
|
17.60
|
49,500
|
|
|
5/22/2025
|
-0.20 / -1.12%
|
17.80
|
17.80
|
17.55
|
17.60
|
17.64
|
17.60
|
58,100
|
|
|
5/21/2025
|
-0.05 / -0.28%
|
17.85
|
17.85
|
17.50
|
17.80
|
17.73
|
17.80
|
34,200
|
|
|
5/20/2025
|
+0.25 / +1.42%
|
17.60
|
18.00
|
17.45
|
17.85
|
17.72
|
17.85
|
29,300
|
|
|
5/19/2025
|
-0.30 / -1.68%
|
17.50
|
17.85
|
17.50
|
17.60
|
17.56
|
17.60
|
22,300
|
|
|
5/16/2025
|
0.00 / 0.00%
|
18.00
|
18.30
|
17.90
|
17.90
|
18.09
|
17.90
|
174,900
|
|
|
5/15/2025
|
+0.20 / +1.13%
|
18.00
|
18.00
|
17.70
|
17.90
|
17.83
|
17.90
|
49,100
|
|
|
5/14/2025
|
0.00 / 0.00%
|
18.15
|
18.15
|
17.50
|
17.70
|
17.75
|
17.70
|
59,400
|
|
|
5/13/2025
|
+0.10 / +0.57%
|
17.70
|
17.75
|
17.40
|
17.70
|
17.58
|
17.70
|
28,600
|
|
|
5/12/2025
|
+0.10 / +0.57%
|
17.70
|
17.70
|
17.45
|
17.60
|
17.58
|
17.60
|
24,400
|
|
|
5/9/2025
|
-0.15 / -0.85%
|
17.70
|
17.75
|
17.50
|
17.50
|
17.64
|
17.50
|
29,800
|
|
|
5/8/2025
|
+0.25 / +1.44%
|
17.40
|
17.65
|
17.25
|
17.65
|
17.47
|
17.65
|
126,500
|
|
|