TVSMOTOR.BOTVSMOTOR.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $3701.15 | $3751.90 | $3689.80 | $3703.85 | 2,898 |
| 1/13/2026 | $3754.10 | $3771.00 | $3699.95 | $3750.85 | 5,600 |
| 1/12/2026 | $3761.75 | $3771.00 | $3654.70 | $3753.10 | 21,012 |
| 1/9/2026 | $3796.35 | $3848.00 | $3752.85 | $3762.95 | 9,788 |
| 1/8/2026 | $3830.75 | $3850.35 | $3792.00 | $3798.85 | 14,154 |
| 1/7/2026 | $3850.20 | $3881.55 | $3821.00 | $3839.50 | 10,625 |
| 1/6/2026 | $3879.70 | $3882.60 | $3835.35 | $3868.05 | 6,318 |
| 1/5/2026 | $3860.95 | $3908.95 | $3843.00 | $3862.85 | 30,635 |
| 1/2/2026 | $3840.00 | $3898.95 | $3825.00 | $3855.25 | 51,348 |
| 1/1/2026 | $3752.00 | $3798.50 | $3725.90 | $3792.00 | 27,548 |
| 12/31/2025 | $3658.75 | $3724.90 | $3642.00 | $3719.45 | 16,632 |
| 12/30/2025 | $3581.50 | $3653.00 | $3551.35 | $3637.80 | 10,416 |
| 12/29/2025 | $3612.60 | $3662.95 | $3569.70 | $3572.80 | 8,121 |
| 12/26/2025 | $3653.65 | $3675.00 | $3626.00 | $3632.45 | 8,073 |
| 12/24/2025 | $3685.75 | $3715.35 | $3652.50 | $3666.05 | 3,403 |
| 12/23/2025 | $3710.10 | $3710.10 | $3676.85 | $3685.75 | 4,597 |
| 12/22/2025 | $3667.20 | $3732.30 | $3667.20 | $3708.00 | 17,808 |
| 12/19/2025 | $3588.60 | $3674.00 | $3588.60 | $3666.70 | 60,620 |
| 12/18/2025 | $3650.35 | $3650.35 | $3563.00 | $3588.40 | 85,778 |
| 12/17/2025 | $3618.25 | $3658.00 | $3618.25 | $3638.80 | 26,331 |
| 12/16/2025 | $3639.40 | $3644.80 | $3597.30 | $3618.25 | 5,325 |
| 12/15/2025 | $3662.70 | $3662.70 | $3590.20 | $3639.40 | 3,518 |
| 12/12/2025 | $3642.70 | $3658.35 | $3624.00 | $3653.10 | 10,598 |
| 12/11/2025 | $3605.00 | $3642.30 | $3593.00 | $3637.60 | 5,453 |
| 12/10/2025 | $3649.65 | $3654.00 | $3593.60 | $3605.25 | 3,341 |
| 12/9/2025 | $3598.50 | $3622.00 | $3543.30 | $3614.30 | 5,204 |
| 12/8/2025 | $3682.05 | $3682.05 | $3591.00 | $3612.00 | 8,423 |
| 12/5/2025 | $3645.00 | $3686.85 | $3629.80 | $3664.75 | 15,142 |
| 12/4/2025 | $3631.65 | $3675.00 | $3624.35 | $3647.10 | 14,824 |
| 12/3/2025 | $3674.45 | $3674.50 | $3608.15 | $3631.60 | 11,841 |
| 12/2/2025 | $3665.00 | $3684.55 | $3643.05 | $3670.30 | 27,052 |
| 12/1/2025 | $3542.75 | $3667.70 | $3542.75 | $3662.50 | 90,566 |
| 11/28/2025 | $3510.35 | $3568.95 | $3509.00 | $3532.95 | 23,354 |
| 11/27/2025 | $3548.95 | $3574.10 | $3502.65 | $3518.05 | 24,453 |
| 11/26/2025 | $3448.00 | $3542.80 | $3437.00 | $3538.85 | 14,372 |
| 11/25/2025 | $3438.70 | $3475.00 | $3438.70 | $3446.55 | 3,421 |
| 11/24/2025 | $3454.00 | $3465.80 | $3426.00 | $3438.65 | 8,223 |
| 11/21/2025 | $3483.95 | $3484.00 | $3432.00 | $3440.00 | 83,554 |
| 11/19/2025 | $3471.05 | $3504.70 | $3452.00 | $3478.25 | 6,136 |
| 11/18/2025 | $3473.85 | $3498.00 | $3464.50 | $3478.65 | 24,643 |
| 11/17/2025 | $3397.90 | $3481.00 | $3390.30 | $3477.15 | 12,352 |
| 11/14/2025 | $3450.00 | $3471.35 | $3368.70 | $3385.55 | 20,581 |
| 11/13/2025 | $3450.00 | $3475.00 | $3444.35 | $3451.00 | 5,013 |
| 11/12/2025 | $3480.00 | $3491.00 | $3445.00 | $3452.60 | 5,376 |
| 11/11/2025 | $3493.00 | $3504.70 | $3447.65 | $3469.55 | 11,913 |
| 11/10/2025 | $3464.90 | $3504.25 | $3456.05 | $3490.90 | 14,389 |
| 11/7/2025 | $3412.10 | $3468.45 | $3342.10 | $3458.60 | 15,412 |
| 11/6/2025 | $3483.80 | $3517.00 | $3412.00 | $3445.30 | 17,719 |
| 11/4/2025 | $3510.00 | $3530.10 | $3456.00 | $3488.95 | 31,340 |
| 11/3/2025 | $3508.35 | $3533.20 | $3488.00 | $3512.25 | 5,592 |
| 10/31/2025 | $3500.00 | $3545.75 | $3495.00 | $3507.70 | 11,612 |
| 10/30/2025 | $3509.85 | $3536.70 | $3483.00 | $3491.00 | 18,898 |
| 10/29/2025 | $3615.95 | $3616.00 | $3488.35 | $3501.10 | 180,898 |
| 10/28/2025 | $3669.75 | $3679.90 | $3525.10 | $3555.00 | 50,212 |
| 10/27/2025 | $3610.20 | $3643.95 | $3607.80 | $3639.05 | 9,825 |
| 10/24/2025 | $3575.20 | $3638.70 | $3575.20 | $3599.80 | 11,772 |
| 10/23/2025 | $3700.00 | $3703.95 | $3583.15 | $3599.90 | 9,747 |
| 10/21/2025 | $3550.05 | $3680.65 | $3550.05 | $3655.00 | 6,144 |
| 10/20/2025 | $3695.00 | $3700.00 | $3637.30 | $3653.70 | 11,283 |
| 10/17/2025 | $3580.00 | $3658.50 | $3580.00 | $3652.40 | 27,774 |
| 10/16/2025 | $3597.85 | $3631.95 | $3558.50 | $3577.50 | 16,818 |