TRVN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 0.4586 | 0.0153 | 3.45% | 0.456 | 0.4625 | 0.44 | 68,134 |
Mar 26 2024 | 0.4433 | 0.0083 | 1.91% | 0.436 | 0.471425 | 0.431 | 134,367 |
Mar 25 2024 | 0.435 | -0.025 | -5.43% | 0.454 | 0.4699 | 0.4212 | 95,270 |
Mar 22 2024 | 0.46 | -0.0412 | -8.22% | 0.509 | 0.51 | 0.4068 | 363,904 |
Mar 21 2024 | 0.5012 | -0.0287 | -5.42% | 0.521 | 0.541 | 0.495 | 150,061 |
Mar 20 2024 | 0.5299 | -0.0201 | -3.65% | 0.55 | 0.55 | 0.5101 | 234,029 |
Mar 19 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 0.5656 | 0.55 | 133,076 |
Mar 18 2024 | 0.55 | 0.00 | 0.00% | 0.558 | 0.568 | 0.5472 | 89,760 |
Mar 15 2024 | 0.55 | -0.014 | -2.48% | 0.56 | 0.568 | 0.55 | 93,606 |
Mar 14 2024 | 0.564 | 0.011 | 1.99% | 0.565 | 0.57 | 0.552 | 71,836 |
Mar 13 2024 | 0.553 | -0.0092 | -1.64% | 0.56 | 0.5749 | 0.553 | 98,361 |
Mar 12 2024 | 0.5622 | -0.0028 | -0.50% | 0.56 | 0.5746 | 0.55 | 67,151 |
Mar 11 2024 | 0.565 | -0.0093 | -1.62% | 0.5571 | 0.57 | 0.55 | 76,888 |
Mar 08 2024 | 0.5743 | 0.0163 | 2.92% | 0.551 | 0.58 | 0.55 | 90,547 |
Mar 07 2024 | 0.558 | -0.0219 | -3.78% | 0.58 | 0.586 | 0.55 | 79,741 |
Mar 06 2024 | 0.5799 | 0.0145 | 2.56% | 0.56 | 0.59 | 0.56 | 30,936 |
Mar 05 2024 | 0.5654 | -0.0245 | -4.15% | 0.57 | 0.57 | 0.55 | 91,372 |
Mar 04 2024 | 0.5899 | 0.019 | 3.33% | 0.58 | 0.6185 | 0.5631 | 55,973 |
Mar 01 2024 | 0.5709 | -0.0101 | -1.74% | 0.5632 | 0.61688 | 0.56 | 129,239 |
Feb 29 2024 | 0.581 | 0.011 | 1.93% | 0.5675 | 0.62 | 0.56 | 355,304 |
Feb 28 2024 | 0.57 | -0.011 | -1.89% | 0.58 | 0.6199 | 0.553 | 180,077 |
Feb 27 2024 | 0.581 | 0.0035 | 0.61% | 0.57 | 0.70 | 0.5505 | 1,265,005 |
Feb 26 2024 | 0.5775 | 0.0164 | 2.92% | 0.561 | 0.58 | 0.561 | 29,909 |
Feb 23 2024 | 0.5611 | -0.0071 | -1.25% | 0.5781 | 0.58 | 0.54 | 66,132 |
Feb 22 2024 | 0.5682 | 0.0026 | 0.46% | 0.5788 | 0.58 | 0.5644 | 19,268 |
Feb 21 2024 | 0.5656 | -0.0036 | -0.63% | 0.56 | 0.5691 | 0.56 | 30,090 |
Feb 20 2024 | 0.5692 | -0.0018 | -0.32% | 0.6025 | 0.6099 | 0.55 | 44,517 |
Feb 16 2024 | 0.571 | -0.0485 | -7.83% | 0.61 | 0.6244 | 0.57 | 125,923 |
Feb 15 2024 | 0.6195 | 0.0127 | 2.09% | 0.612 | 0.6198 | 0.58001 | 31,197 |
Feb 14 2024 | 0.6068 | 0.0268 | 4.62% | 0.572 | 0.6162 | 0.572 | 57,474 |
Feb 13 2024 | 0.58 | 0.00 | 0.00% | 0.5883 | 0.5899 | 0.58 | 24,205 |
Feb 12 2024 | 0.58 | -0.0055 | -0.94% | 0.5853 | 0.60 | 0.5728 | 70,577 |
Feb 09 2024 | 0.5855 | 0.0152 | 2.67% | 0.581 | 0.604 | 0.570401 | 37,783 |
Feb 08 2024 | 0.5703 | -0.0271 | -4.54% | 0.5915 | 0.6091 | 0.57 | 44,372 |
Feb 07 2024 | 0.5974 | 0.0159 | 2.73% | 0.58 | 0.62605 | 0.57 | 185,917 |
Feb 06 2024 | 0.5815 | 0.0053 | 0.92% | 0.6068 | 0.615 | 0.58 | 23,799 |
Feb 05 2024 | 0.5762 | -0.0417 | -6.75% | 0.615 | 0.615 | 0.555894 | 139,716 |
Feb 02 2024 | 0.6179 | -0.0061 | -0.98% | 0.6195 | 0.62 | 0.603 | 81,620 |
Feb 01 2024 | 0.624 | -0.0169 | -2.64% | 0.65 | 0.65 | 0.61 | 98,219 |
Jan 31 2024 | 0.6409 | -0.0292 | -4.36% | 0.65 | 0.6531 | 0.62 | 29,972 |
Jan 30 2024 | 0.6701 | 0.0201 | 3.09% | 0.6473 | 0.6998 | 0.62 | 191,623 |
Jan 29 2024 | 0.65 | 0.0137 | 2.15% | 0.64 | 0.65 | 0.632 | 65,561 |
Jan 26 2024 | 0.6363 | -0.0079 | -1.23% | 0.6383 | 0.649 | 0.632 | 22,173 |
Jan 25 2024 | 0.6442 | 0.001 | 0.16% | 0.67 | 0.6733 | 0.63 | 66,205 |
Jan 24 2024 | 0.6432 | -0.0301 | -4.47% | 0.6908 | 0.7077 | 0.638 | 54,618 |
Jan 23 2024 | 0.6733 | -0.0117 | -1.71% | 0.6959 | 0.70 | 0.67 | 60,105 |
Jan 22 2024 | 0.685 | -0.0149 | -2.13% | 0.686 | 0.713 | 0.6806 | 49,291 |
Jan 19 2024 | 0.699899 | 0.0244 | 3.61% | 0.68 | 0.7401 | 0.665 | 57,645 |
Jan 18 2024 | 0.6755 | -0.0095 | -1.39% | 0.7418 | 0.7418 | 0.67 | 125,895 |
Jan 17 2024 | 0.685 | 0.00 | 0.00% | 0.7071 | 0.7071 | 0.685 | 15,302 |
Jan 16 2024 | 0.685 | -0.0051 | -0.74% | 0.63 | 0.7691 | 0.5766 | 237,094 |
Jan 12 2024 | 0.6901 | -0.0199 | -2.80% | 0.7236 | 0.73 | 0.69 | 58,974 |
Jan 11 2024 | 0.71 | -0.02 | -2.74% | 0.713 | 0.75 | 0.71 | 34,598 |
Jan 10 2024 | 0.73 | -0.005 | -0.68% | 0.7261 | 0.7693 | 0.7261 | 160,867 |
Jan 09 2024 | 0.735 | -0.003 | -0.41% | 0.738 | 0.738 | 0.7168 | 49,952 |
Jan 08 2024 | 0.738 | 0.023 | 3.22% | 0.7117 | 0.739899 | 0.71 | 80,012 |
Jan 05 2024 | 0.715 | -0.01 | -1.38% | 0.74 | 0.74 | 0.7074 | 86,643 |
Jan 04 2024 | 0.725 | 0.0037 | 0.51% | 0.72 | 0.74 | 0.72 | 53,371 |
Jan 03 2024 | 0.7213 | -0.0177 | -2.39% | 0.74 | 0.74 | 0.701201 | 63,416 |
Jan 02 2024 | 0.738999 | 0.0169 | 2.34% | 0.71 | 0.739 | 0.704 | 69,401 |
Dec 29 2023 | 0.7221 | 0.0132 | 1.86% | 0.71 | 0.74 | 0.7026 | 68,866 |