Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TVA.B Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 1.51 | 0.01 | 0.67% | 1.50 | 1.51 | 1.50 | 1,000 |
| May 09 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.51 | 1.49 | 8,300 |
| May 08 2024 | 1.50 | -0.01 | -0.66% | 1.43 | 1.51 | 1.43 | 8,380 |
| May 07 2024 | 1.51 | 0.09 | 6.34% | 1.51 | 1.51 | 1.51 | 500 |
| May 06 2024 | 1.42 | -0.10 | -6.58% | 1.52 | 1.52 | 1.42 | 370 |
| May 03 2024 | 1.52 | 0.00 | 0.00% | 1.52 | 1.52 | 1.52 | 0 |
| May 02 2024 | 1.52 | 0.00 | 0.00% | 1.52 | 1.52 | 1.52 | 0 |
| May 01 2024 | 1.52 | 0.00 | 0.00% | 1.52 | 1.52 | 1.52 | 0 |
| Apr 30 2024 | 1.52 | 0.00 | 0.00% | 1.52 | 1.52 | 1.52 | 0 |
| Apr 29 2024 | 1.52 | 0.18 | 13.43% | 1.39 | 1.52 | 1.39 | 3,800 |
| Apr 26 2024 | 1.34 | 0.00 | 0.00% | 1.34 | 1.34 | 1.34 | 0 |
| Apr 25 2024 | 1.34 | 0.00 | 0.00% | 1.34 | 1.34 | 1.34 | 0 |
| Apr 24 2024 | 1.34 | 0.00 | 0.00% | 1.34 | 1.34 | 1.34 | 200 |
| Apr 23 2024 | 1.34 | 0.00 | 0.00% | 1.34 | 1.34 | 1.34 | 0 |
| Apr 22 2024 | 1.34 | -0.09 | -6.29% | 1.34 | 1.34 | 1.34 | 400 |
| Apr 19 2024 | 1.43 | 0.00 | 0.00% | 1.43 | 1.43 | 1.43 | 0 |
| Apr 18 2024 | 1.43 | 0.06 | 4.38% | 1.41 | 1.43 | 1.41 | 8,900 |
| Apr 17 2024 | 1.37 | 0.00 | 0.00% | 1.37 | 1.37 | 1.37 | 0 |
| Apr 16 2024 | 1.37 | 0.01 | 0.74% | 1.37 | 1.37 | 1.37 | 800 |
| Apr 15 2024 | 1.36 | 0.00 | 0.00% | 1.37 | 1.37 | 1.31 | 1,701 |
| Apr 12 2024 | 1.36 | 0.01 | 0.74% | 1.36 | 1.36 | 1.36 | 11,317 |
| Apr 11 2024 | 1.35 | -0.01 | -0.74% | 1.32 | 1.35 | 1.31 | 8,200 |
| Apr 10 2024 | 1.36 | 0.02 | 1.49% | 1.35 | 1.36 | 1.35 | 500 |
| Apr 09 2024 | 1.34 | -0.07 | -4.96% | 1.41 | 1.41 | 1.34 | 3,950 |
| Apr 08 2024 | 1.41 | -0.02 | -1.40% | 1.43 | 1.43 | 1.41 | 3,300 |
| Apr 05 2024 | 1.43 | -0.01 | -0.69% | 1.43 | 1.43 | 1.43 | 1,500 |
| Apr 04 2024 | 1.44 | 0.01 | 0.70% | 1.44 | 1.45 | 1.40 | 800 |
| Apr 03 2024 | 1.43 | -0.05 | -3.38% | 1.46 | 1.46 | 1.41 | 1,000 |
| Apr 02 2024 | 1.48 | -0.01 | -0.67% | 1.45 | 1.48 | 1.41 | 2,490 |
| Apr 01 2024 | 1.49 | 0.00 | 0.00% | 1.49 | 1.49 | 1.49 | 0 |
| Mar 28 2024 | 1.49 | 0.00 | 0.00% | 1.49 | 1.49 | 1.49 | 600 |
| Mar 27 2024 | 1.49 | -0.01 | -0.67% | 1.50 | 1.50 | 1.48 | 1,000 |
| Mar 26 2024 | 1.50 | 0.06 | 4.17% | 1.50 | 1.50 | 1.50 | 300 |
| Mar 25 2024 | 1.44 | 0.00 | 0.00% | 1.39 | 1.44 | 1.39 | 930 |
| Mar 22 2024 | 1.44 | 0.04 | 2.86% | 1.45 | 1.45 | 1.44 | 300 |
| Mar 21 2024 | 1.40 | -0.20 | -12.50% | 1.50 | 1.55 | 1.40 | 29,100 |
| Mar 20 2024 | 1.60 | 0.00 | 0.00% | 1.61 | 1.65 | 1.60 | 7,800 |
| Mar 19 2024 | 1.60 | 0.09 | 5.96% | 1.62 | 1.62 | 1.60 | 1,900 |
| Mar 18 2024 | 1.51 | 0.00 | 0.00% | 1.51 | 1.51 | 1.51 | 100 |
| Mar 15 2024 | 1.51 | 0.00 | 0.00% | 1.51 | 1.51 | 1.51 | 0 |
| Mar 14 2024 | 1.51 | 0.01 | 0.67% | 1.51 | 1.51 | 1.51 | 800 |
| Mar 13 2024 | 1.50 | -0.05 | -3.23% | 1.55 | 1.55 | 1.50 | 5,800 |
| Mar 12 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.55 | 1.55 | 0 |
| Mar 11 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.55 | 1.55 | 0 |
| Mar 08 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.55 | 1.55 | 100 |
| Mar 07 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.55 | 1.55 | 100 |
| Mar 06 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.55 | 1.55 | 135 |
| Mar 05 2024 | 1.55 | 0.01 | 0.65% | 1.55 | 1.55 | 1.55 | 100 |
| Mar 04 2024 | 1.54 | 0.09 | 6.21% | 1.50 | 1.64 | 1.50 | 16,363 |
| Mar 01 2024 | 1.45 | 0.07 | 5.07% | 1.45 | 1.45 | 1.45 | 1,400 |
| Feb 29 2024 | 1.38 | -0.10 | -6.76% | 1.37 | 1.40 | 1.37 | 2,000 |
| Feb 28 2024 | 1.48 | 0.00 | 0.00% | 1.45 | 1.48 | 1.45 | 9,300 |
| Feb 27 2024 | 1.48 | -0.02 | -1.33% | 1.45 | 1.48 | 1.45 | 1,644 |
| Feb 26 2024 | 1.50 | 0.15 | 11.11% | 1.37 | 1.50 | 1.37 | 14,100 |
| Feb 23 2024 | 1.35 | -0.04 | -2.88% | 1.38 | 1.38 | 1.35 | 200 |
| Feb 22 2024 | 1.39 | 0.02 | 1.46% | 1.39 | 1.39 | 1.39 | 100 |
| Feb 21 2024 | 1.37 | 0.04 | 3.01% | 1.38 | 1.38 | 1.37 | 300 |
| Feb 20 2024 | 1.33 | 0.03 | 2.31% | 1.33 | 1.37 | 1.33 | 2,700 |
| Feb 16 2024 | 1.30 | 0.05 | 4.00% | 1.25 | 1.30 | 1.25 | 5,134 |
| Feb 15 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 2,900 |
| Feb 14 2024 | 1.25 | 0.05 | 4.17% | 1.24 | 1.25 | 1.24 | 3,600 |
| Feb 13 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 0 |
| Feb 12 2024 | 1.20 | -0.05 | -4.00% | 1.25 | 1.25 | 1.20 | 20,665 |
