TVS Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	13,910.00	14,290.00	13,910.00	14,165.05	14,165.05	2.89%	313
Jul 1, 2026	13,600.00	13,965.00	13,600.00	13,766.70	13,766.70	0.70%	69
Jun 30, 2026	13,434.40	13,700.00	13,434.40	13,671.15	13,671.15	1.72%	53
Jun 29, 2026	13,280.05	13,601.00	13,280.05	13,439.85	13,439.85	-0.66%	125
Jun 25, 2026	13,413.00	13,720.00	13,239.50	13,529.65	13,529.65	1.20%	833
Jun 24, 2026	13,450.00	13,450.00	13,201.00	13,369.00	13,369.00	0.45%	241
Jun 23, 2026	13,579.05	13,750.00	13,248.50	13,309.00	13,309.00	-2.73%	190
Jun 22, 2026	13,348.30	13,754.40	13,199.00	13,682.90	13,682.90	4.29%	291
Jun 19, 2026	13,200.00	13,248.75	13,026.70	13,119.60	13,119.60	-1.15%	807
Jun 18, 2026	13,280.00	13,324.95	13,250.00	13,272.10	13,272.10	-0.70%	140
Jun 17, 2026	13,370.00	13,405.00	13,285.15	13,366.05	13,366.05	-0.21%	406
Jun 16, 2026	13,750.00	13,750.00	13,312.05	13,394.35	13,394.35	-1.04%	82
Jun 15, 2026	13,548.45	13,601.00	13,387.00	13,534.75	13,534.75	1.65%	240
Jun 12, 2026	13,394.95	13,394.95	13,225.70	13,314.80	13,314.80	-0.07%	121
Jun 11, 2026	13,400.05	13,438.00	13,245.20	13,324.15	13,324.15	-1.36%	107
Jun 10, 2026	13,500.35	13,557.85	13,352.00	13,507.50	13,507.50	-0.25%	269
Jun 9, 2026	13,329.00	13,664.15	13,261.40	13,541.25	13,541.25	1.30%	134
Jun 8, 2026	13,698.80	13,698.80	13,190.50	13,368.10	13,368.10	-1.87%	547
Jun 5, 2026	13,534.00	13,688.00	13,519.00	13,622.20	13,622.20	1.25%	115
Jun 4, 2026	13,400.00	13,648.30	13,397.20	13,453.55	13,453.55	-0.94%	177
Jun 3, 2026	13,400.00	13,611.95	13,400.00	13,581.80	13,581.80	0.37%	36
Jun 2, 2026	13,300.00	13,604.00	13,187.00	13,531.55	13,531.55	0.88%	383
Jun 1, 2026	13,700.00	13,700.00	13,193.00	13,413.25	13,413.25	-0.64%	240
May 29, 2026	13,701.00	13,701.00	13,401.00	13,499.35	13,499.35	0.06%	136
May 27, 2026	13,598.95	13,600.00	13,422.25	13,491.05	13,491.05	-0.72%	173
May 26, 2026	13,525.20	13,634.95	13,411.00	13,589.40	13,589.40	0.06%	109
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