TTVSY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	13.62	13.71	13.00	13.68	13.68	-2.22%	34,428
Jun 2, 2026	13.53	13.99	13.53	13.99	13.99	2.12%	13,619
Jun 1, 2026	13.43	13.78	13.35	13.70	13.70	5.79%	20,686
May 29, 2026	12.60	13.61	12.42	12.95	12.95	3.93%	42,019
May 28, 2026	12.29	12.80	12.20	12.46	12.46	-1.58%	116,077
May 27, 2026	12.20	12.67	12.12	12.66	12.66	2.93%	22,394
May 26, 2026	12.42	12.65	12.30	12.30	12.30	-2.23%	14,631
May 22, 2026	13.03	13.03	12.57	12.58	12.58	-1.66%	21,107
May 21, 2026	12.49	12.92	12.46	12.79	12.79	0.57%	31,126
May 20, 2026	11.71	12.74	11.71	12.72	12.72	7.89%	21,345
May 19, 2026	12.42	12.42	11.79	11.79	11.79	-7.02%	24,394
May 18, 2026	12.53	12.68	12.43	12.68	12.68	1.92%	17,831
May 15, 2026	12.08	12.58	12.07	12.44	12.44	-2.57%	136,571
May 14, 2026	12.41	13.10	12.41	12.77	12.77	0.79%	33,591
May 13, 2026	12.93	13.04	12.62	12.67	12.67	-6.67%	17,980
May 12, 2026	13.54	13.58	13.30	13.58	13.58	-0.26%	13,255
May 11, 2026	14.04	14.04	13.49	13.61	13.61	-4.63%	16,852
May 8, 2026	14.89	14.89	14.24	14.27	14.27	-1.96%	13,864
May 7, 2026	13.98	14.66	13.90	14.56	14.56	5.62%	22,790
May 6, 2026	13.63	13.78	13.41	13.78	13.78	2.45%	9,301
May 5, 2026	13.32	13.45	13.29	13.45	13.45	2.59%	27,494
May 4, 2026	13.21	13.26	12.96	13.11	13.11	6.41%	19,678
May 1, 2026	12.23	13.33	12.23	12.32	12.32	-3.98%	21,908
Apr 30, 2026	12.57	13.30	12.53	12.83	12.83	4.22%	23,695
Apr 29, 2026	12.39	12.48	12.25	12.31	12.31	-3.53%	16,112
Apr 28, 2026	12.43	13.03	12.43	12.76	12.76	2.11%	19,703
Apr 27, 2026	12.69	12.73	12.46	12.50	12.50	-3.28%	17,373
Apr 24, 2026	12.69	12.92	12.65	12.92	12.92	-0.08%	11,257
Apr 23, 2026	13.38	13.38	12.93	12.93	12.93	-3.36%	14,654
Apr 22, 2026	13.77	13.84	13.38	13.38	13.38	-1.76%	86,506
Apr 21, 2026	13.90	14.21	13.55	13.62	13.62	-2.37%	13,285
Apr 20, 2026	14.24	14.24	13.79	13.95	13.95	-2.20%	20,223
Apr 17, 2026	14.39	14.53	14.08	14.26	14.26	5.66%	652,956
Apr 16, 2026	14.20	14.30	13.50	13.50	13.50	-1.82%	35,790
Apr 15, 2026	14.13	14.20	13.75	13.75	13.75	-1.26%	15,331
Apr 14, 2026	14.00	14.18	13.85	13.93	13.93	-0.18%	26,993
Apr 13, 2026	13.38	13.95	13.26	13.95	13.95	3.79%	220,118
Apr 10, 2026	13.62	13.66	13.28	13.44	13.44	-1.75%	9,040
Apr 9, 2026	14.08	14.08	13.60	13.68	13.68	-1.58%	13,095
Apr 8, 2026	14.41	14.44	13.81	13.90	13.90	7.09%	128,164
Apr 7, 2026	13.29	13.44	12.98	12.98	12.98	-7.48%	39,193
Apr 6, 2026	13.70	14.15	12.90	14.03	14.03	4.18%	29,404
Apr 2, 2026	13.08	13.65	13.08	13.51	13.47	1.20%	38,017
Apr 1, 2026	13.53	13.70	13.12	13.35	13.31	2.69%	36,305
Mar 31, 2026	13.13	13.39	12.85	13.00	12.96	2.44%	25,842
Mar 30, 2026	12.92	13.04	12.50	12.69	12.65	-2.08%	27,969
Mar 27, 2026	12.80	13.39	12.60	12.96	12.92	0.93%	19,777
Mar 26, 2026	13.04	13.53	12.62	12.84	12.80	-4.11%	20,594
Mar 25, 2026	13.19	13.54	13.14	13.39	13.35	1.67%	32,637
Mar 24, 2026	13.05	13.32	13.05	13.17	13.13	-0.38%	23,769