TVS Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	13,490.25	13,690.95	13,490.25	13,580.90	13,580.90	0.67%	94
May 22, 2026	13,401.05	13,579.55	13,391.00	13,490.00	13,490.00	0.36%	34
May 21, 2026	13,501.00	13,507.95	13,286.30	13,442.05	13,442.05	-1.05%	297
May 20, 2026	13,200.75	13,621.95	13,130.00	13,584.05	13,584.05	1.20%	205
May 19, 2026	13,649.50	13,700.05	13,300.00	13,422.55	13,422.55	-0.37%	412
May 18, 2026	13,666.00	13,686.35	13,373.90	13,472.90	13,472.90	-2.71%	385
May 15, 2026	13,920.00	14,025.00	13,801.00	13,848.10	13,848.10	-0.73%	173
May 14, 2026	14,450.95	14,450.95	13,605.40	13,950.15	13,950.15	0.55%	629
May 13, 2026	14,015.00	14,015.00	13,749.00	13,873.90	13,873.90	-1.01%	124
May 12, 2026	15,199.95	15,199.95	13,856.05	14,015.00	14,015.00	-0.64%	249
May 11, 2026	14,277.05	14,339.95	14,050.00	14,105.30	14,105.30	-2.53%	183
May 8, 2026	14,517.05	14,674.00	14,370.00	14,470.85	14,470.85	-0.99%	75
May 7, 2026	14,535.00	14,993.90	14,515.05	14,615.90	14,615.90	1.46%	219
May 6, 2026	14,051.30	14,444.00	14,030.15	14,404.95	14,404.95	3.44%	343
May 5, 2026	13,801.05	14,098.60	13,801.05	13,926.00	13,926.00	-1.01%	236
May 4, 2026	14,231.75	14,327.20	14,040.00	14,067.85	14,067.85	-1.15%	210
Apr 30, 2026	14,496.60	14,496.60	14,092.00	14,231.75	14,231.75	-2.69%	189
Apr 29, 2026	14,331.35	14,755.00	14,331.35	14,625.30	14,625.30	2.39%	409
Apr 28, 2026	14,387.00	14,500.00	14,235.00	14,283.50	14,283.50	-1.11%	66
Apr 27, 2026	14,295.00	14,493.90	14,182.85	14,444.25	14,444.25	1.53%	343
Apr 24, 2026	14,366.95	14,380.75	14,197.40	14,227.05	14,227.05	-1.29%	224
Apr 23, 2026	14,749.50	14,749.50	14,278.00	14,412.70	14,412.70	-1.51%	423
Apr 22, 2026	14,681.45	14,758.00	14,609.00	14,634.25	14,634.25	-0.39%	234
Apr 21, 2026	14,605.15	14,740.00	14,436.20	14,692.20	14,692.20	1.50%	222
Apr 20, 2026	14,445.55	14,690.00	14,290.00	14,474.90	14,474.90	-1.32%	245
Apr 17, 2026	14,325.00	14,861.00	14,325.00	14,667.95	14,667.95	0.29%	578
Apr 16, 2026	14,557.00	14,667.55	14,454.00	14,626.15	14,626.15	1.02%	294
Apr 15, 2026	14,341.75	14,727.90	14,339.60	14,478.15	14,478.15	2.59%	297
Apr 13, 2026	13,870.75	14,229.80	13,870.75	14,112.80	14,112.80	-1.40%	176
Apr 10, 2026	14,249.35	14,390.00	14,080.00	14,313.00	14,313.00	2.64%	2,865
Apr 9, 2026	14,178.95	14,178.95	13,750.55	13,944.80	13,944.80	-1.06%	4,152
Apr 8, 2026	13,924.70	14,177.20	13,840.00	14,094.60	14,094.60	2.36%	13,619
Apr 7, 2026	13,990.00	14,018.40	13,710.00	13,769.80	13,769.80	-1.35%	6,208
Apr 6, 2026	13,778.25	14,073.95	13,778.25	13,958.35	13,958.35	-0.43%	1,132
Apr 2, 2026	14,040.00	14,213.50	13,950.00	14,018.55	14,018.55	-0.80%	365
Apr 1, 2026	14,200.00	14,499.00	14,100.00	14,217.45	14,131.45	1.79%	397
Mar 30, 2026	14,000.00	14,277.50	13,699.95	13,967.30	13,882.81	-0.39%	1,057
Mar 27, 2026	13,715.00	14,216.75	13,715.00	14,021.50	13,936.69	-0.46%	306
Mar 25, 2026	13,895.00	14,146.25	13,883.90	14,086.65	14,001.44	2.54%	268
Mar 24, 2026	13,833.70	14,073.05	13,415.70	13,737.65	13,654.55	0.61%	645
Mar 23, 2026	13,751.00	13,751.00	13,338.35	13,654.15	13,571.56	-1.90%	1,176
Mar 20, 2026	13,998.90	14,100.00	13,605.00	13,918.25	13,834.06	1.68%	377
Mar 19, 2026	13,616.00	13,736.60	13,500.00	13,687.75	13,604.95	-0.77%	168
Mar 18, 2026	13,835.85	14,088.90	13,722.10	13,793.55	13,710.11	0.66%	403
Mar 17, 2026	13,849.70	13,911.25	13,628.60	13,703.25	13,620.36	-	197
Mar 16, 2026	13,885.05	13,926.40	13,450.55	13,702.90	13,620.01	-0.75%	306
Mar 13, 2026	14,001.05	14,050.00	13,724.10	13,806.25	13,722.74	-1.64%	14,561
Mar 12, 2026	13,829.65	14,136.00	13,707.80	14,036.55	13,951.64	-0.30%	118
Mar 11, 2026	14,228.50	14,426.95	14,050.05	14,079.20	13,994.04	-1.74%	147
Mar 10, 2026	13,751.00	14,373.65	13,655.25	14,328.65	14,241.98	4.91%	332