TTVSY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	11.91	12.31	11.87	12.31	12.31	2.24%	121,285
Nov 6, 2026	12.32	12.32	11.86	12.04	12.04	-1.07%	34,333
Nov 5, 2026	12.06	12.30	11.83	12.17	12.17	-1.30%	622,760
Nov 4, 2026	11.78	12.55	11.75	12.33	12.33	6.29%	815,544
Nov 3, 2026	11.65	11.65	11.34	11.60	11.60	0.43%	193,013
Nov 2, 2026	11.17	11.86	11.17	11.55	11.55	-1.11%	137,709
Oct 30, 2026	12.00	12.06	11.62	11.68	11.68	-5.21%	24,441
Oct 29, 2026	12.71	12.71	12.14	12.32	12.32	-2.55%	14,101
Oct 28, 2026	13.05	13.10	12.39	12.64	12.64	-6.62%	8,973
Oct 27, 2026	14.44	14.44	13.29	13.54	13.54	-4.82%	29,878
Oct 26, 2026	13.97	16.40	11.33	14.23	14.23	-19.99%	47,256
Oct 23, 2026	17.73	17.78	17.16	17.78	17.78	1.66%	6,966
Oct 22, 2026	16.94	17.49	16.94	17.49	17.49	2.64%	6,014
Oct 21, 2026	16.80	17.40	16.80	17.04	17.04	2.53%	15,668
Oct 20, 2026	16.65	16.95	16.62	16.62	16.62	0.97%	2,831
Oct 19, 2026	16.19	16.47	16.17	16.46	16.46	3.98%	10,497
Oct 16, 2026	15.83	15.83	15.51	15.83	15.83	1.80%	11,421
Oct 15, 2026	15.67	16.16	15.55	15.55	15.55	-4.78%	59,333
Oct 14, 2026	16.10	16.34	15.74	16.33	16.33	-4.17%	132,686
Oct 13, 2026	16.52	17.04	16.52	17.04	17.04	1.19%	19,501
Oct 12, 2026	16.87	17.10	16.59	16.84	16.84	2.68%	8,033
Oct 9, 2026	16.79	17.12	16.40	16.40	16.40	0.95%	12,601
Oct 8, 2026	15.98	16.42	15.78	16.25	16.25	3.54%	108,402
Oct 7, 2026	15.70	15.83	15.29	15.69	15.69	0.97%	50,942
Oct 6, 2026	15.31	15.54	15.12	15.54	15.54	5.84%	20,987
Oct 5, 2026	14.98	15.36	14.68	14.68	14.68	14.26%	57,648
Oct 2, 2026	13.39	13.47	12.85	12.85	12.85	-7.97%	535,238
Oct 1, 2026	13.68	14.00	13.45	14.00	13.96	5.66%	13,198
Sep 30, 2026	12.96	13.90	12.62	13.25	13.22	4.33%	52,512
Sep 29, 2026	12.32	13.55	12.32	12.70	12.67	-6.55%	23,878
Sep 28, 2026	13.29	13.59	12.95	13.59	13.55	2.95%	11,347
Sep 25, 2026	13.66	13.76	12.80	13.20	13.17	-3.05%	5,921
Sep 24, 2026	13.92	14.26	13.61	13.62	13.58	-3.44%	16,064
Sep 23, 2026	13.35	14.19	13.35	14.10	14.06	5.46%	197,607
Sep 22, 2026	13.52	13.80	13.12	13.37	13.33	-4.64%	14,942
Sep 21, 2026	13.37	14.02	13.09	14.02	13.98	5.81%	6,954
Sep 18, 2026	12.75	13.33	12.50	13.25	13.22	-1.44%	22,733
Sep 17, 2026	13.43	13.55	13.22	13.44	13.41	1.69%	14,346
Sep 16, 2026	13.18	13.41	13.18	13.22	13.19	1.24%	182,947
Sep 15, 2026	13.38	13.46	12.92	13.06	13.02	-1.82%	230,363
Sep 14, 2026	12.46	13.30	12.46	13.30	13.27	4.25%	17,385
Sep 11, 2026	13.05	13.05	12.70	12.76	12.72	-0.87%	76,318
Sep 10, 2026	12.87	13.02	12.82	12.87	12.84	-0.46%	31,859
Sep 9, 2026	13.08	13.20	12.93	12.93	12.90	-2.71%	4,008
Sep 8, 2026	13.46	13.66	13.29	13.29	13.26	0.68%	10,893
Sep 4, 2026	13.20	13.57	13.20	13.20	13.17	-2.73%	46,339
Sep 3, 2026	13.55	13.75	13.55	13.57	13.53	0.30%	6,106
Sep 2, 2026	13.65	13.95	13.53	13.53	13.49	-0.24%	46,033
Sep 1, 2026	13.56	13.80	13.56	13.56	13.53	-0.48%	16,574
Aug 31, 2026	13.59	13.72	13.44	13.63	13.59	3.16%	11,805