Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
TRVC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 57.39 | 0.56 | 0.99% | 56.83 | 57.75 | 56.56 | 1,410 |
| Jun 06 2024 | 56.83 | 0.14 | 0.25% | 56.60 | 57.01 | 56.55 | 1,444 |
| Jun 05 2024 | 56.69 | 0.54 | 0.96% | 56.15 | 56.69 | 55.81 | 6,142 |
| Jun 04 2024 | 56.15 | -0.40 | -0.71% | 56.94 | 56.97 | 56.08 | 4,020 |
| Jun 03 2024 | 56.55 | -0.74 | -1.29% | 57.33 | 57.84 | 56.37 | 1,731 |
| May 31 2024 | 57.29 | 0.43 | 0.76% | 57.33 | 57.33 | 56.54 | 2,210 |
| May 30 2024 | 56.86 | -0.51 | -0.89% | 57.14 | 57.55 | 56.86 | 2,715 |
| May 29 2024 | 57.37 | -0.13 | -0.23% | 57.22 | 57.54 | 56.52 | 3,219 |
| May 28 2024 | 57.50 | -1.15 | -1.96% | 58.64 | 58.76 | 57.50 | 3,508 |
| May 27 2024 | 58.65 | -0.04 | -0.07% | 58.71 | 58.85 | 58.42 | 2,879 |
| May 24 2024 | 58.69 | 0.08 | 0.14% | 58.42 | 58.88 | 58.06 | 3,059 |
| May 23 2024 | 58.61 | -0.65 | -1.10% | 59.06 | 59.12 | 58.61 | 3,004 |
| May 22 2024 | 59.26 | -0.33 | -0.55% | 59.43 | 59.89 | 59.20 | 3,137 |
| May 21 2024 | 59.59 | 1.34 | 2.30% | 58.30 | 59.59 | 57.83 | 3,399 |
| May 20 2024 | 58.25 | -0.82 | -1.39% | 59.38 | 59.58 | 58.25 | 2,159 |
| May 17 2024 | 59.07 | 0.11 | 0.19% | 59.22 | 59.42 | 59.06 | 3,429 |
| May 16 2024 | 58.96 | 0.31 | 0.53% | 58.90 | 59.38 | 58.48 | 2,934 |
| May 15 2024 | 58.65 | -0.28 | -0.48% | 58.87 | 59.33 | 58.50 | 3,844 |
| May 14 2024 | 58.93 | 0.06 | 0.10% | 58.86 | 59.10 | 58.48 | 1,618 |
| May 13 2024 | 58.87 | -0.08 | -0.14% | 59.31 | 59.32 | 58.75 | 4,620 |
| May 10 2024 | 58.95 | 0.55 | 0.94% | 59.21 | 59.34 | 58.51 | 4,706 |
| May 09 2024 | 58.40 | 0.08 | 0.14% | 58.19 | 58.89 | 58.19 | 683 |
| May 08 2024 | 58.32 | 0.69 | 1.20% | 57.84 | 58.32 | 57.34 | 1,565 |
| May 07 2024 | 57.63 | -0.73 | -1.25% | 58.50 | 58.60 | 57.63 | 1,946 |
| May 06 2024 | 58.36 | 1.24 | 2.17% | 57.09 | 58.38 | 57.06 | 4,572 |
| May 03 2024 | 57.12 | -0.13 | -0.23% | 56.91 | 57.57 | 56.65 | 2,571 |
| May 02 2024 | 57.25 | -0.44 | -0.76% | 57.64 | 58.08 | 57.07 | 1,167 |
| Apr 30 2024 | 57.69 | -0.23 | -0.40% | 57.97 | 58.10 | 57.69 | 692 |
| Apr 29 2024 | 57.92 | -0.79 | -1.35% | 58.37 | 59.00 | 57.92 | 4,420 |
| Apr 26 2024 | 58.71 | 1.04 | 1.80% | 57.49 | 59.00 | 57.15 | 4,013 |
| Apr 25 2024 | 57.67 | -0.79 | -1.35% | 57.85 | 58.53 | 57.03 | 7,126 |
| Apr 24 2024 | 58.46 | 0.10 | 0.17% | 58.59 | 58.71 | 57.90 | 1,997 |
| Apr 23 2024 | 58.36 | 1.46 | 2.57% | 57.20 | 58.52 | 57.05 | 5,697 |
| Apr 22 2024 | 56.90 | 1.19 | 2.14% | 55.82 | 56.90 | 55.55 | 2,111 |
| Apr 19 2024 | 55.71 | 0.97 | 1.77% | 54.82 | 55.71 | 54.08 | 3,082 |
| Apr 18 2024 | 54.74 | 0.14 | 0.26% | 54.66 | 55.02 | 54.40 | 6,081 |
| Apr 17 2024 | 54.60 | 1.03 | 1.92% | 53.91 | 54.88 | 53.44 | 5,331 |
| Apr 16 2024 | 53.57 | -1.60 | -2.90% | 55.20 | 55.22 | 53.47 | 6,200 |
| Apr 15 2024 | 55.17 | -0.69 | -1.24% | 56.32 | 57.00 | 54.86 | 17,692 |
| Apr 12 2024 | 55.86 | -0.54 | -0.96% | 56.95 | 58.60 | 55.22 | 6,442 |
| Apr 11 2024 | 56.40 | 0.50 | 0.89% | 55.75 | 56.50 | 55.58 | 10,739 |
| Apr 10 2024 | 55.90 | -0.93 | -1.64% | 56.76 | 57.04 | 55.85 | 4,205 |
| Apr 09 2024 | 56.83 | -0.13 | -0.23% | 57.13 | 57.15 | 56.32 | 4,283 |
| Apr 08 2024 | 56.96 | 0.01 | 0.02% | 56.70 | 57.42 | 56.52 | 4,049 |
| Apr 05 2024 | 56.95 | 0.93 | 1.66% | 56.24 | 56.95 | 56.17 | 4,239 |
| Apr 04 2024 | 56.02 | -0.96 | -1.68% | 57.05 | 57.46 | 56.02 | 9,244 |
| Apr 03 2024 | 56.98 | -1.50 | -2.56% | 58.20 | 58.55 | 56.81 | 5,502 |
| Apr 02 2024 | 58.48 | -0.07 | -0.12% | 58.92 | 59.45 | 58.21 | 5,276 |
| Mar 28 2024 | 58.55 | 0.55 | 0.95% | 57.95 | 58.60 | 57.70 | 5,063 |
| Mar 27 2024 | 58.00 | 1.15 | 2.02% | 57.05 | 58.00 | 57.00 | 6,456 |
| Mar 26 2024 | 56.85 | 0.50 | 0.89% | 56.15 | 57.10 | 56.15 | 3,119 |
| Mar 25 2024 | 56.35 | 0.15 | 0.27% | 56.15 | 56.65 | 55.95 | 7,382 |
| Mar 22 2024 | 56.20 | -0.45 | -0.79% | 56.60 | 56.80 | 56.05 | 3,226 |
| Mar 21 2024 | 56.65 | 1.65 | 3.00% | 55.10 | 56.65 | 55.10 | 5,328 |
| Mar 20 2024 | 55.00 | 0.75 | 1.38% | 53.80 | 55.30 | 53.80 | 5,722 |
| Mar 19 2024 | 54.25 | 0.25 | 0.46% | 53.70 | 54.50 | 53.65 | 2,139 |
| Mar 18 2024 | 54.00 | 1.30 | 2.47% | 52.90 | 54.00 | 52.80 | 8,866 |
| Mar 15 2024 | 52.70 | 0.40 | 0.76% | 52.55 | 53.05 | 52.00 | 3,659 |
| Mar 14 2024 | 52.30 | -0.55 | -1.04% | 53.40 | 54.00 | 52.30 | 13,263 |
| Mar 13 2024 | 52.85 | 0.20 | 0.38% | 52.45 | 53.20 | 52.35 | 1,224 |
| Mar 12 2024 | 52.65 | 0.10 | 0.19% | 52.50 | 53.00 | 52.30 | 2,799 |
| Mar 11 2024 | 52.55 | -0.15 | -0.28% | 52.65 | 52.65 | 52.00 | 5,676 |
