Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TVK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 78.01 | -0.87 | -1.10% | 79.20 | 79.25 | 77.85 | 46,861 |
| May 15 2024 | 78.88 | 0.18 | 0.23% | 78.65 | 79.51 | 78.25 | 27,666 |
| May 14 2024 | 78.70 | 1.30 | 1.68% | 76.51 | 79.30 | 76.51 | 27,523 |
| May 13 2024 | 77.40 | -2.11 | -2.65% | 79.00 | 79.51 | 76.77 | 46,322 |
| May 10 2024 | 79.51 | -0.61 | -0.76% | 80.00 | 80.78 | 78.28 | 102,815 |
| May 09 2024 | 80.12 | 0.11 | 0.14% | 78.65 | 82.86 | 78.50 | 268,506 |
| May 08 2024 | 80.01 | 6.00 | 8.11% | 74.15 | 80.64 | 74.01 | 67,452 |
| May 07 2024 | 74.01 | 0.11 | 0.15% | 73.58 | 75.13 | 73.00 | 25,181 |
| May 06 2024 | 73.90 | 0.72 | 0.98% | 72.95 | 75.08 | 72.95 | 19,552 |
| May 03 2024 | 73.18 | 0.18 | 0.25% | 73.00 | 74.12 | 73.00 | 14,269 |
| May 02 2024 | 73.00 | 0.80 | 1.11% | 72.00 | 73.65 | 71.17 | 9,474 |
| May 01 2024 | 72.20 | -0.03 | -0.04% | 71.80 | 73.14 | 70.98 | 26,423 |
| Apr 30 2024 | 72.23 | -1.09 | -1.49% | 73.00 | 73.00 | 72.08 | 12,808 |
| Apr 29 2024 | 73.32 | -0.62 | -0.84% | 74.06 | 74.10 | 72.62 | 24,169 |
| Apr 26 2024 | 73.94 | 2.33 | 3.25% | 72.25 | 74.14 | 71.86 | 39,431 |
| Apr 25 2024 | 71.61 | 0.04 | 0.06% | 72.21 | 72.21 | 70.86 | 8,361 |
| Apr 24 2024 | 71.57 | 1.19 | 1.69% | 71.23 | 72.79 | 71.00 | 23,452 |
| Apr 23 2024 | 70.38 | 0.60 | 0.86% | 68.53 | 70.38 | 68.53 | 20,729 |
| Apr 22 2024 | 69.78 | 0.30 | 0.43% | 69.37 | 70.50 | 69.37 | 15,548 |
| Apr 19 2024 | 69.48 | 0.12 | 0.17% | 69.10 | 70.65 | 69.00 | 17,029 |
| Apr 18 2024 | 69.36 | -1.83 | -2.57% | 69.24 | 71.78 | 69.12 | 40,198 |
| Apr 17 2024 | 71.19 | -0.43 | -0.60% | 71.50 | 73.01 | 70.75 | 24,491 |
| Apr 16 2024 | 71.62 | -1.38 | -1.89% | 73.48 | 73.48 | 70.44 | 19,567 |
| Apr 15 2024 | 73.00 | 1.20 | 1.67% | 71.50 | 74.65 | 71.50 | 66,788 |
| Apr 12 2024 | 71.80 | 0.07 | 0.10% | 71.73 | 72.53 | 70.82 | 50,429 |
| Apr 11 2024 | 71.73 | 2.23 | 3.21% | 69.98 | 71.80 | 69.49 | 34,563 |
| Apr 10 2024 | 69.50 | 1.40 | 2.06% | 68.25 | 70.06 | 67.75 | 67,916 |
| Apr 09 2024 | 68.10 | 1.01 | 1.51% | 67.73 | 68.19 | 65.80 | 48,615 |
| Apr 08 2024 | 67.09 | 0.08 | 0.12% | 69.04 | 69.04 | 66.01 | 32,482 |
| Apr 05 2024 | 67.01 | 0.08 | 0.12% | 65.18 | 67.79 | 65.18 | 22,546 |
| Apr 04 2024 | 66.93 | -1.56 | -2.28% | 69.49 | 69.49 | 66.47 | 19,727 |
| Apr 03 2024 | 68.49 | 1.95 | 2.93% | 67.72 | 69.68 | 65.70 | 85,023 |
| Apr 02 2024 | 66.54 | 5.51 | 9.03% | 62.24 | 66.54 | 62.24 | 41,894 |
| Apr 01 2024 | 61.03 | 1.03 | 1.72% | 58.91 | 61.03 | 58.91 | 13,172 |
| Mar 28 2024 | 60.00 | -0.79 | -1.30% | 60.50 | 60.50 | 59.34 | 15,323 |
| Mar 27 2024 | 60.79 | 1.24 | 2.08% | 60.00 | 61.47 | 59.87 | 38,295 |
| Mar 26 2024 | 59.55 | 1.71 | 2.96% | 57.62 | 60.51 | 57.40 | 42,712 |
| Mar 25 2024 | 57.84 | 0.87 | 1.53% | 57.00 | 59.00 | 56.84 | 37,776 |
| Mar 22 2024 | 56.97 | 0.16 | 0.28% | 57.00 | 57.00 | 56.35 | 3,921 |
| Mar 21 2024 | 56.81 | 0.55 | 0.98% | 56.98 | 56.98 | 55.98 | 9,820 |
| Mar 20 2024 | 56.26 | -0.85 | -1.49% | 57.28 | 57.46 | 55.79 | 19,926 |
| Mar 19 2024 | 57.11 | -0.28 | -0.49% | 57.49 | 57.50 | 56.22 | 11,211 |
| Mar 18 2024 | 57.39 | 2.79 | 5.11% | 54.99 | 57.53 | 54.76 | 31,935 |
| Mar 15 2024 | 54.60 | 1.01 | 1.88% | 53.16 | 56.00 | 53.00 | 16,633 |
| Mar 14 2024 | 53.59 | -0.37 | -0.69% | 54.85 | 54.85 | 52.15 | 10,432 |
| Mar 13 2024 | 53.96 | -1.27 | -2.30% | 55.24 | 55.28 | 53.95 | 9,243 |
| Mar 12 2024 | 55.23 | 0.24 | 0.44% | 55.77 | 55.79 | 54.69 | 33,820 |
| Mar 11 2024 | 54.99 | -0.55 | -0.99% | 55.49 | 55.50 | 54.98 | 3,829 |
| Mar 08 2024 | 55.54 | -0.46 | -0.82% | 56.24 | 56.24 | 55.00 | 12,446 |
| Mar 07 2024 | 56.00 | 0.72 | 1.30% | 55.50 | 56.00 | 55.49 | 8,414 |
| Mar 06 2024 | 55.28 | -1.10 | -1.95% | 56.06 | 56.64 | 55.18 | 8,713 |
| Mar 05 2024 | 56.38 | -0.27 | -0.48% | 56.65 | 57.00 | 56.32 | 5,792 |
| Mar 04 2024 | 56.65 | 0.00 | 0.00% | 57.00 | 57.68 | 56.52 | 13,514 |
| Mar 01 2024 | 56.65 | 0.91 | 1.63% | 56.01 | 56.65 | 56.00 | 3,999 |
| Feb 29 2024 | 55.74 | 0.13 | 0.23% | 57.98 | 57.98 | 55.72 | 15,474 |
| Feb 28 2024 | 55.61 | -0.66 | -1.17% | 56.13 | 56.42 | 55.61 | 9,850 |
| Feb 27 2024 | 56.27 | -0.42 | -0.74% | 57.23 | 58.66 | 56.23 | 25,533 |
| Feb 26 2024 | 56.69 | 1.32 | 2.38% | 55.40 | 57.19 | 54.51 | 28,887 |
| Feb 23 2024 | 55.37 | -0.41 | -0.74% | 56.98 | 56.98 | 54.96 | 15,846 |
| Feb 22 2024 | 55.78 | -0.22 | -0.39% | 56.79 | 57.55 | 55.78 | 22,150 |
| Feb 21 2024 | 56.00 | -0.70 | -1.23% | 59.98 | 59.98 | 55.74 | 13,980 |
| Feb 20 2024 | 56.70 | 0.15 | 0.27% | 56.49 | 57.39 | 56.35 | 9,558 |
