TIVC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 1.19 | -0.01 | -0.83% | 1.20 | 1.2461 | 1.18 | 39,069 |
Mar 26 2024 | 1.20 | -0.25 | -17.24% | 1.28 | 1.29 | 1.20 | 88,509 |
Mar 25 2024 | 1.45 | 0.08 | 5.84% | 1.43 | 1.4799 | 1.3701 | 436,808 |
Mar 22 2024 | 1.37 | 0.08 | 6.21% | 1.25 | 1.55 | 1.25 | 111,464 |
Mar 21 2024 | 1.2899 | 0.04 | 3.19% | 1.26 | 1.29 | 1.23 | 19,619 |
Mar 20 2024 | 1.25 | -0.01 | -0.79% | 1.25 | 1.29 | 1.24 | 8,940 |
Mar 19 2024 | 1.26 | 0.01 | 0.80% | 1.24 | 1.2984 | 1.24 | 8,448 |
Mar 18 2024 | 1.25 | -0.01 | -0.79% | 1.26 | 1.34 | 1.24 | 8,118 |
Mar 15 2024 | 1.26 | 0.03 | 2.43% | 1.23 | 1.31 | 1.23 | 16,969 |
Mar 14 2024 | 1.2301 | -0.08 | -6.10% | 1.28 | 1.325 | 1.22 | 22,865 |
Mar 13 2024 | 1.31 | -0.03 | -2.24% | 1.31 | 1.3464 | 1.3001 | 6,739 |
Mar 12 2024 | 1.34 | -0.01 | -0.74% | 1.32 | 1.397 | 1.30 | 16,768 |
Mar 11 2024 | 1.35 | -0.04 | -2.88% | 1.32 | 1.39 | 1.30 | 11,814 |
Mar 08 2024 | 1.39 | 0.12 | 9.45% | 1.27 | 1.39 | 1.27 | 34,416 |
Mar 07 2024 | 1.27 | -0.05 | -3.79% | 1.31 | 1.32 | 1.27 | 17,355 |
Mar 06 2024 | 1.32 | 0.07 | 5.60% | 1.20 | 1.32 | 1.20 | 12,512 |
Mar 05 2024 | 1.25 | -0.05 | -3.85% | 1.26 | 1.3198 | 1.25 | 47,974 |
Mar 04 2024 | 1.30 | -0.11 | -7.80% | 1.31 | 1.34 | 1.25 | 94,515 |
Mar 01 2024 | 1.41 | -0.29 | -17.06% | 1.77 | 1.77 | 1.4041 | 399,653 |
Feb 29 2024 | 1.70 | 0.45 | 36.00% | 1.25 | 2.24 | 1.2201 | 4,492,613 |
Feb 28 2024 | 1.25 | 0.03 | 2.46% | 1.21 | 1.2948 | 1.21 | 6,793 |
Feb 27 2024 | 1.22 | 0.01 | 0.83% | 1.21 | 1.265 | 1.20 | 8,601 |
Feb 26 2024 | 1.21 | -0.03 | -2.42% | 1.25 | 1.275 | 1.20 | 11,531 |
Feb 23 2024 | 1.24 | -0.03 | -2.36% | 1.24 | 1.27 | 1.20 | 19,933 |
Feb 22 2024 | 1.27 | 0.00 | 0.00% | 1.27 | 1.27 | 1.21 | 16,069 |
Feb 21 2024 | 1.27 | -0.01 | -0.78% | 1.28 | 1.28 | 1.2003 | 11,984 |
Feb 20 2024 | 1.28 | 0.04 | 3.23% | 1.20 | 1.28 | 1.20 | 19,358 |
Feb 16 2024 | 1.24 | 0.12 | 10.78% | 1.09 | 1.2483 | 1.09 | 31,179 |
Feb 15 2024 | 1.1193 | -0.13 | -10.46% | 1.24 | 1.27 | 1.00 | 67,168 |
Feb 14 2024 | 1.25 | 0.06 | 5.04% | 1.19 | 1.30 | 1.13 | 43,615 |
Feb 13 2024 | 1.19 | -0.06 | -4.80% | 1.23 | 1.23 | 1.17 | 9,482 |
Feb 12 2024 | 1.25 | 0.01 | 0.81% | 1.22 | 1.272 | 1.2014 | 19,694 |
Feb 09 2024 | 1.24 | 0.04 | 3.33% | 1.18 | 1.24 | 1.17 | 18,599 |
Feb 08 2024 | 1.20 | -0.03 | -2.44% | 1.18 | 1.23 | 1.1501 | 16,745 |
Feb 07 2024 | 1.23 | -0.06 | -4.65% | 1.29 | 1.29 | 1.1807 | 21,897 |
Feb 06 2024 | 1.29 | 0.06 | 4.88% | 1.21 | 1.29 | 1.2027 | 23,152 |
Feb 05 2024 | 1.23 | -0.02 | -1.60% | 1.21 | 1.28 | 1.13 | 37,029 |
Feb 02 2024 | 1.25 | -0.05 | -3.85% | 1.26 | 1.30 | 1.20 | 10,699 |
Feb 01 2024 | 1.30 | 0.02 | 1.56% | 1.25 | 1.31 | 1.1701 | 18,223 |
Jan 31 2024 | 1.28 | 0.03 | 2.40% | 1.21 | 1.34 | 1.19 | 37,619 |
Jan 30 2024 | 1.25 | -0.12 | -8.76% | 1.48 | 1.82 | 1.18 | 392,443 |
Jan 29 2024 | 1.37 | 0.03 | 2.24% | 1.38 | 1.38 | 1.27 | 15,587 |
Jan 26 2024 | 1.34 | 0.06 | 4.69% | 1.28 | 1.35 | 1.25 | 35,317 |
Jan 25 2024 | 1.28 | -0.03 | -2.29% | 1.29 | 1.33 | 1.2284 | 12,325 |
Jan 24 2024 | 1.31 | -0.07 | -5.07% | 1.43 | 1.43 | 1.3014 | 13,059 |
Jan 23 2024 | 1.38 | 0.08 | 6.15% | 1.27 | 1.39 | 1.27 | 9,167 |
Jan 22 2024 | 1.30 | -0.04 | -2.99% | 1.28 | 1.3799 | 1.17 | 50,310 |
Jan 19 2024 | 1.34 | -0.02 | -1.47% | 1.31 | 1.37 | 1.30 | 25,793 |
Jan 18 2024 | 1.36 | -0.04 | -2.86% | 1.35 | 1.43 | 1.30 | 47,927 |
Jan 17 2024 | 1.40 | 0.01 | 0.72% | 1.45 | 1.544 | 1.375 | 50,802 |
Jan 16 2024 | 1.39 | -0.22 | -13.86% | 1.58 | 1.62 | 1.33 | 81,172 |
Jan 12 2024 | 1.6137 | 0.03 | 2.13% | 1.60 | 1.6409 | 1.5812 | 7,273 |
Jan 11 2024 | 1.58 | -0.13 | -7.86% | 1.71 | 1.74 | 1.58 | 57,977 |
Jan 10 2024 | 1.7147 | -0.06 | -3.12% | 1.73 | 1.80 | 1.70 | 48,628 |
Jan 09 2024 | 1.77 | -0.07 | -3.80% | 1.84 | 1.84 | 1.7414 | 28,956 |
Jan 08 2024 | 1.84 | 0.07 | 3.95% | 1.80 | 1.9437 | 1.73 | 196,107 |
Jan 05 2024 | 1.7701 | 0.01 | 0.57% | 1.76 | 1.8417 | 1.74 | 8,328 |
Jan 04 2024 | 1.76 | -0.05 | -2.76% | 1.77 | 1.85 | 1.75 | 34,201 |
Jan 03 2024 | 1.81 | 0.00 | 0.00% | 1.81 | 1.83 | 1.74 | 20,835 |
Jan 02 2024 | 1.81 | 0.01 | 0.56% | 1.77 | 1.8535 | 1.72 | 20,664 |
Dec 29 2023 | 1.80 | -0.07 | -3.74% | 1.89 | 1.89 | 1.77 | 20,432 |