TTVSY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	9.95	11.10	9.95	10.41	10.41	-0.61%	158,458
Jun 25, 2026	10.51	10.70	10.47	10.47	10.47	0.33%	81,981
Jun 24, 2026	10.62	10.64	10.43	10.44	10.44	-1.24%	104,449
Jun 23, 2026	10.47	10.71	10.44	10.57	10.57	0.49%	104,839
Jun 22, 2026	10.53	10.75	10.48	10.52	10.52	0.70%	110,761
Jun 18, 2026	10.42	11.06	10.42	10.49	10.45	-4.64%	157,958
Jun 17, 2026	11.59	11.69	11.00	11.00	10.95	-3.10%	362,488
Jun 16, 2026	11.63	11.63	11.33	11.35	11.31	-2.22%	37,545
Jun 15, 2026	12.20	12.52	11.61	11.61	11.56	-0.64%	24,302
Jun 12, 2026	11.75	11.81	11.56	11.69	11.64	0.04%	17,540
Jun 11, 2026	11.03	11.94	10.91	11.68	11.63	5.13%	166,656
Jun 10, 2026	11.64	11.78	11.00	11.11	11.06	-5.77%	23,865
Jun 9, 2026	12.11	12.49	11.79	11.79	11.74	-9.52%	24,473
Jun 8, 2026	13.03	13.03	12.45	13.03	12.98	0.23%	83,442
Jun 5, 2026	13.58	13.58	12.60	13.00	12.95	-5.66%	214,318
Jun 4, 2026	12.92	13.78	12.68	13.78	13.72	0.73%	40,349
Jun 3, 2026	13.62	13.71	13.00	13.68	13.62	-2.22%	34,428
Jun 2, 2026	13.53	13.99	13.53	13.99	13.93	2.12%	13,619
Jun 1, 2026	13.43	13.78	13.35	13.70	13.64	5.79%	20,686
May 29, 2026	12.60	13.61	12.42	12.95	12.90	3.93%	42,019
May 28, 2026	12.29	12.80	12.20	12.46	12.41	-1.58%	116,077
May 27, 2026	12.20	12.67	12.12	12.66	12.61	2.93%	22,394
May 26, 2026	12.42	12.65	12.30	12.30	12.25	-2.23%	14,631
May 22, 2026	13.03	13.03	12.57	12.58	12.53	-1.66%	21,107
May 21, 2026	12.49	12.92	12.46	12.79	12.74	0.57%	31,126
May 20, 2026	11.71	12.74	11.71	12.72	12.67	7.89%	21,345
May 19, 2026	12.42	12.42	11.79	11.79	11.74	-7.02%	24,394
May 18, 2026	12.53	12.68	12.43	12.68	12.63	1.92%	17,831
May 15, 2026	12.08	12.58	12.07	12.44	12.39	-2.57%	136,571
May 14, 2026	12.41	13.10	12.41	12.77	12.72	0.79%	33,591
May 13, 2026	12.93	13.04	12.62	12.67	12.62	-6.67%	17,980
May 12, 2026	13.54	13.58	13.30	13.58	13.52	-0.26%	13,255
May 11, 2026	14.04	14.04	13.49	13.61	13.55	-4.63%	16,852
May 8, 2026	14.89	14.89	14.24	14.27	14.21	-1.96%	13,864
May 7, 2026	13.98	14.66	13.90	14.56	14.49	5.62%	22,790
May 6, 2026	13.63	13.78	13.41	13.78	13.72	2.45%	9,301
May 5, 2026	13.32	13.45	13.29	13.45	13.39	2.59%	27,494
May 4, 2026	13.21	13.26	12.96	13.11	13.06	6.41%	19,678
May 1, 2026	12.23	13.33	12.23	12.32	12.27	-3.98%	21,908
Apr 30, 2026	12.57	13.30	12.53	12.83	12.78	4.22%	23,695
Apr 29, 2026	12.39	12.48	12.25	12.31	12.26	-3.53%	16,112
Apr 28, 2026	12.43	13.03	12.43	12.76	12.71	2.11%	19,703
Apr 27, 2026	12.69	12.73	12.46	12.50	12.44	-3.28%	17,373
Apr 24, 2026	12.69	12.92	12.65	12.92	12.87	-0.08%	11,257
Apr 23, 2026	13.38	13.38	12.93	12.93	12.88	-3.36%	14,654
Apr 22, 2026	13.77	13.84	13.38	13.38	13.32	-1.76%	86,506
Apr 21, 2026	13.90	14.21	13.55	13.62	13.56	-2.37%	13,285
Apr 20, 2026	14.24	14.24	13.79	13.95	13.89	-2.20%	20,223
Apr 17, 2026	14.39	14.53	14.08	14.26	14.21	5.66%	652,956
Apr 16, 2026	14.20	14.30	13.50	13.50	13.44	-1.82%	35,790