Register to chat with like-minded investors on our interactive forums.
TRVN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 4.01 | 0.31 | 8.38% | 4.01 | 4.08 | 3.61 | 64,297 |
| Sep 23 2024 | 3.70 | -0.31 | -7.73% | 4.14 | 4.33 | 3.63 | 42,526 |
| Sep 20 2024 | 4.01 | -0.69 | -14.68% | 4.80 | 4.93 | 4.00 | 43,776 |
| Sep 19 2024 | 4.70 | -0.19 | -3.89% | 5.00 | 5.4032 | 4.70 | 21,018 |
| Sep 18 2024 | 4.89 | -0.06 | -1.21% | 4.86 | 5.13 | 4.78 | 13,601 |
| Sep 17 2024 | 4.95 | 0.50 | 11.24% | 5.20 | 5.4226 | 4.70 | 47,175 |
| Sep 16 2024 | 4.45 | -1.50 | -25.21% | 5.99 | 6.17 | 4.45 | 55,574 |
| Sep 13 2024 | 5.95 | -0.75 | -11.19% | 6.46 | 6.95 | 5.70 | 29,469 |
| Sep 12 2024 | 6.70 | -0.79 | -10.55% | 7.32 | 7.5192 | 6.05 | 58,507 |
| Sep 11 2024 | 7.49 | -0.35 | -4.46% | 7.71 | 7.8399 | 6.6207 | 124,587 |
| Sep 10 2024 | 7.84 | 2.74 | 53.73% | 5.02 | 7.85 | 5.00 | 682,801 |
| Sep 09 2024 | 5.10 | 1.11 | 27.82% | 3.99 | 5.15 | 3.99 | 43,268 |
| Sep 06 2024 | 3.99 | -0.14 | -3.39% | 4.13 | 4.22 | 3.99 | 12,460 |
| Sep 05 2024 | 4.13 | 0.01 | 0.24% | 4.11 | 4.2205 | 4.07 | 5,399 |
| Sep 04 2024 | 4.12 | 0.02 | 0.49% | 4.07 | 4.13 | 4.00 | 5,547 |
| Sep 03 2024 | 4.10 | 0.16 | 4.06% | 3.99 | 4.10 | 3.96 | 1,491 |
| Aug 30 2024 | 3.94 | -0.06 | -1.50% | 3.91 | 4.07 | 3.91 | 3,258 |
| Aug 29 2024 | 4.00 | -0.22 | -5.21% | 4.22 | 4.25 | 4.00 | 6,022 |
| Aug 28 2024 | 4.22 | -0.37 | -8.06% | 4.51 | 4.70 | 4.20 | 15,412 |
| Aug 27 2024 | 4.59 | 0.31 | 7.24% | 4.24 | 4.60 | 4.24 | 13,813 |
| Aug 26 2024 | 4.28 | 0.03 | 0.71% | 4.26 | 4.48 | 4.18 | 8,725 |
| Aug 23 2024 | 4.25 | -0.14 | -3.19% | 4.34 | 4.5161 | 4.0256 | 8,940 |
| Aug 22 2024 | 4.39 | -0.08 | -1.79% | 4.47 | 4.5399 | 4.31 | 3,564 |
| Aug 21 2024 | 4.47 | -0.10 | -2.19% | 4.58 | 4.686 | 4.3201 | 8,673 |
| Aug 20 2024 | 4.57 | -0.20 | -4.19% | 4.84 | 4.8473 | 4.205 | 26,443 |
| Aug 19 2024 | 4.77 | 0.86 | 21.99% | 3.97 | 4.78 | 3.79 | 75,824 |
| Aug 16 2024 | 3.91 | 0.14 | 3.71% | 3.92 | 4.00 | 3.69 | 34,895 |
| Aug 15 2024 | 3.77 | -0.03 | -0.79% | 3.80 | 3.8942 | 3.3502 | 75,076 |
| Aug 14 2024 | 3.80 | -0.69 | -15.37% | 4.30 | 4.44 | 3.63 | 45,204 |
| Aug 13 2024 | 4.4899 | -0.64 | -12.48% | 5.16 | 5.16 | 4.06 | 61,568 |
| Aug 12 2024 | 5.13 | 0.14 | 2.75% | 5.0375 | 5.50 | 5.00 | 18,557 |
| Aug 09 2024 | 4.9925 | -0.76 | -13.17% | 5.05 | 5.415 | 4.60 | 24,672 |
| Aug 08 2024 | 5.75 | 0.47 | 9.00% | 5.235 | 5.75 | 5.0025 | 25,426 |
| Aug 07 2024 | 5.275 | 0.34 | 6.84% | 5.00 | 5.375 | 4.7475 | 19,664 |
| Aug 06 2024 | 4.9375 | 0.20 | 4.28% | 4.825 | 5.00 | 4.725 | 6,768 |
| Aug 05 2024 | 4.735 | -0.14 | -2.87% | 4.75 | 4.9475 | 4.2575 | 14,192 |
| Aug 02 2024 | 4.875 | -0.33 | -6.25% | 5.045 | 5.045 | 4.8325 | 12,347 |
| Aug 01 2024 | 5.20 | -0.10 | -1.89% | 5.4075 | 5.7425 | 5.00 | 15,749 |
| Jul 31 2024 | 5.30 | -0.35 | -6.19% | 5.7925 | 5.7925 | 5.30 | 11,604 |
| Jul 30 2024 | 5.65 | -0.30 | -5.08% | 5.925 | 5.9975 | 5.6325 | 7,986 |
| Jul 29 2024 | 5.9525 | 0.30 | 5.31% | 5.575 | 6.25 | 5.5175 | 7,997 |
| Jul 26 2024 | 5.6525 | -0.05 | -0.88% | 5.5325 | 5.7025 | 5.51 | 4,109 |
| Jul 25 2024 | 5.7025 | 0.07 | 1.29% | 5.74 | 5.8888 | 5.51 | 9,162 |
| Jul 24 2024 | 5.63 | -0.02 | -0.35% | 5.6875 | 5.9801 | 5.625 | 5,375 |
| Jul 23 2024 | 5.65 | 0.01 | 0.13% | 5.75 | 6.15 | 5.51 | 9,940 |
| Jul 22 2024 | 5.6425 | -0.31 | -5.17% | 5.875 | 6.2475 | 5.51 | 5,758 |
| Jul 19 2024 | 5.95 | -0.22 | -3.51% | 6.2325 | 6.415 | 5.9425 | 5,753 |
| Jul 18 2024 | 6.1663 | 0.11 | 1.75% | 6.00 | 6.25 | 6.00 | 6,010 |
| Jul 17 2024 | 6.06 | -0.20 | -3.23% | 6.40 | 6.75 | 5.8725 | 15,479 |
| Jul 16 2024 | 6.2623 | 0.26 | 4.37% | 5.9975 | 6.39 | 5.8775 | 12,815 |
| Jul 15 2024 | 6.00 | -0.03 | -0.46% | 5.97 | 6.2425 | 5.7875 | 10,479 |
| Jul 12 2024 | 6.0275 | 0.33 | 5.75% | 5.6975 | 6.1225 | 5.5028 | 19,281 |
| Jul 11 2024 | 5.70 | 0.09 | 1.51% | 5.6125 | 5.945 | 5.34 | 15,850 |
| Jul 10 2024 | 5.615 | 0.22 | 3.98% | 5.37 | 5.75 | 5.17 | 18,036 |
| Jul 09 2024 | 5.40 | 0.06 | 1.17% | 5.325 | 5.55 | 5.075 | 20,163 |
| Jul 08 2024 | 5.3375 | -0.08 | -1.48% | 5.95 | 6.2475 | 5.04 | 180,764 |
| Jul 05 2024 | 5.4175 | 0.14 | 2.70% | 5.20 | 5.75 | 5.1975 | 12,390 |
| Jul 03 2024 | 5.275 | 0.14 | 2.78% | 5.055 | 5.40 | 5.05 | 6,832 |
| Jul 02 2024 | 5.1325 | -0.11 | -2.10% | 5.425 | 5.49 | 5.0325 | 14,870 |
| Jul 01 2024 | 5.2425 | -0.13 | -2.47% | 5.4475 | 5.50 | 5.00 | 18,434 |
| Jun 28 2024 | 5.375 | 0.00 | 0.00% | 5.375 | 5.375 | 5.375 | 0 |
| Jun 27 2024 | 5.375 | -0.25 | -4.44% | 5.50 | 5.6225 | 5.375 | 15,262 |
