TTVSY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	3.85%	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
Mar 23, 2026	13.18	13.87	13.15	13.22	13.18	-0.23%	81,347
Mar 20, 2026	12.69	13.25	12.65	13.25	13.21	-	62,685
Mar 19, 2026	12.54	13.25	12.43	13.25	13.21	3.27%	29,230
Mar 18, 2026	13.19	13.24	12.83	12.83	12.79	-3.13%	32,569
Mar 17, 2026	13.56	13.62	13.25	13.25	13.20	-1.12%	29,635
Mar 16, 2026	13.37	13.51	13.15	13.40	13.35	3.92%	66,631
Mar 13, 2026	13.85	13.89	12.89	12.89	12.85	-5.69%	15,488
Mar 12, 2026	13.81	14.16	13.63	13.67	13.62	-5.74%	309,111
Mar 11, 2026	14.15	14.66	14.15	14.50	14.45	0.49%	24,829
Mar 10, 2026	14.04	14.67	14.03	14.43	14.38	2.63%	57,107
Mar 9, 2026	13.74	14.07	13.53	14.06	14.02	2.78%	88,064
Mar 6, 2026	13.75	13.91	13.59	13.68	13.64	1.18%	49,510
Mar 5, 2026	13.83	13.97	13.52	13.52	13.48	-4.32%	60,630
Mar 4, 2026	14.13	14.28	14.05	14.13	14.09	2.86%	74,177
Mar 3, 2026	13.55	13.92	13.36	13.74	13.69	-2.71%	56,994