Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/3/2018	+0.30 / +2.07%	14.20	14.80	14.20	14.80	14.50	4.84	2,120
7/2/2018	-0.30 / -2.03%	14.50	14.50	13.80	14.50	13.83	4.74	4,120
6/29/2018	-0.05 / -0.34%	14.85	14.85	14.00	14.80	14.84	4.84	3,840
6/28/2018	-0.15 / -1.00%	14.95	15.00	14.15	14.85	14.72	4.86	8,970
6/27/2018	-0.40 / -2.60%	14.55	15.00	14.50	15.00	14.62	4.90	2,600
6/26/2018	+1.00 / +6.94%	15.10	15.40	13.85	15.40	15.00	5.04	71,260
6/25/2018	+0.90 / +6.67%	13.70	14.40	13.55	14.40	13.79	4.71	18,560
6/22/2018	0.00 / 0.00%	13.50	13.80	13.50	13.50	13.52	4.41	18,420
6/21/2018	+0.15 / +1.12%	13.20	13.50	13.05	13.50	13.19	4.41	25,400
6/20/2018	+0.75 / +5.95%	13.45	13.45	13.00	13.35	13.06	4.36	13,940
6/19/2018	-0.85 / -6.32%	13.45	13.45	12.60	12.60	12.67	4.12	8,050
6/18/2018	-0.05 / -0.37%	13.60	13.60	12.80	13.45	12.99	4.40	770
6/15/2018	0.00 / 0.00%	13.50	13.50	13.50	13.50	13.50	4.41	1,000
6/14/2018	0.00 / 0.00%	12.85	13.50	12.85	13.50	13.08	4.41	6,730
6/13/2018	0.00 / 0.00%	13.40	13.50	13.40	13.50	13.45	4.41	3,610
6/12/2018	0.00 / 0.00%	13.10	13.60	13.10	13.50	13.53	4.41	15,000
6/11/2018	+0.10 / +0.75%	13.50	13.50	13.50	13.50	13.50	4.41	40
6/8/2018	-0.10 / -0.74%	13.50	13.50	13.10	13.40	13.13	4.38	3,200
6/7/2018	0.00 / 0.00%	13.50	13.50	13.50	13.50	13.50	4.41	200
6/6/2018	0.00 / 0.00%	13.50	13.50	13.50	13.50	13.50	4.41	60
6/5/2018	+0.20 / +1.50%	13.40	13.50	13.35	13.50	13.36	4.41	37,060
6/4/2018	-0.05 / -0.37%	13.30	13.30	13.20	13.30	13.24	4.35	7,630
6/1/2018	-0.05 / -0.37%	12.60	13.40	12.60	13.35	13.28	4.36	1,280
5/31/2018	+0.10 / +0.75%	13.20	13.40	13.10	13.40	13.33	4.38	2,850
5/30/2018	0.00 / 0.00%	12.80	13.30	12.60	13.30	12.93	4.35	5,490
5/29/2018	-0.10 / -0.75%	12.50	13.40	12.50	13.30	12.73	4.35	2,200
5/28/2018	0.00 / 0.00%	12.50	13.40	12.50	13.40	13.24	4.38	6,270
5/25/2018	+0.30 / +2.29%	13.10	13.40	13.05	13.40	13.21	4.38	2,650
5/24/2018	0.00 / 0.00%	13.10	13.10	13.10	13.10	13.10	4.28	0
5/23/2018	0.00 / 0.00%	12.80	13.10	12.80	13.10	12.95	4.28	610

<<Previous 30 days Next 30 days>>

TVS News

28/04	TVS: Update charter
28/04	TVS: Explanation for Quarter 1.2025 consolidated financial statements
28/04	TVS: Minutes & Resolution of the 2025 AGM
22/04	TVS: Plan for the share issuance to existing shareholders
22/04	TVS: Explanation for Quarter 1.2025 separate financial statements