Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
TIVC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 1.04 | -0.03 | -2.80% | 1.05 | 1.065 | 1.02 | 13,979 |
| Apr 25 2024 | 1.07 | -0.04 | -3.60% | 1.14 | 1.14 | 0.99 | 45,091 |
| Apr 24 2024 | 1.11 | -0.02 | -1.71% | 1.18 | 1.18 | 1.1006 | 26,703 |
| Apr 23 2024 | 1.1293 | -0.04 | -3.48% | 1.13 | 1.16 | 1.1201 | 6,320 |
| Apr 22 2024 | 1.17 | 0.06 | 5.41% | 1.12 | 1.17 | 1.12 | 5,165 |
| Apr 19 2024 | 1.11 | -0.05 | -4.06% | 1.19 | 1.2189 | 1.11 | 18,006 |
| Apr 18 2024 | 1.157 | 0.04 | 3.77% | 1.11 | 1.16 | 1.11 | 4,747 |
| Apr 17 2024 | 1.115 | 0.02 | 1.82% | 1.09 | 1.13 | 1.08 | 13,878 |
| Apr 16 2024 | 1.0951 | 0.00 | -0.44% | 1.07 | 1.1391 | 1.07 | 10,815 |
| Apr 15 2024 | 1.0999 | -0.06 | -5.18% | 1.14 | 1.1632 | 1.08 | 22,539 |
| Apr 12 2024 | 1.16 | -0.01 | -0.85% | 1.15 | 1.20 | 1.14 | 14,713 |
| Apr 11 2024 | 1.17 | 0.01 | 0.86% | 1.16 | 1.21 | 1.16 | 12,656 |
| Apr 10 2024 | 1.16 | -0.04 | -3.33% | 1.20 | 1.20 | 1.16 | 5,898 |
| Apr 09 2024 | 1.20 | 0.02 | 1.69% | 1.18 | 1.2096 | 1.15 | 6,071 |
| Apr 08 2024 | 1.18 | -0.01 | -0.84% | 1.22 | 1.27 | 1.15 | 20,469 |
| Apr 05 2024 | 1.19 | 0.01 | 1.28% | 1.16 | 1.2146 | 1.15 | 26,356 |
| Apr 04 2024 | 1.175 | -0.03 | -2.08% | 1.19 | 1.22 | 1.1701 | 19,796 |
| Apr 03 2024 | 1.20 | 0.01 | 0.84% | 1.17 | 1.23 | 1.15 | 45,781 |
| Apr 02 2024 | 1.19 | -0.03 | -2.46% | 1.21 | 1.269 | 1.17 | 54,010 |
| Apr 01 2024 | 1.22 | -0.03 | -2.40% | 1.24 | 1.36 | 1.20 | 174,224 |
| Mar 28 2024 | 1.25 | 0.06 | 5.04% | 1.18 | 1.38 | 1.15 | 94,781 |
| Mar 27 2024 | 1.19 | -0.01 | -0.83% | 1.20 | 1.2461 | 1.18 | 39,069 |
| Mar 26 2024 | 1.20 | -0.25 | -17.24% | 1.28 | 1.29 | 1.20 | 88,509 |
| Mar 25 2024 | 1.45 | 0.08 | 5.84% | 1.43 | 1.4799 | 1.3701 | 436,808 |
| Mar 22 2024 | 1.37 | 0.08 | 6.21% | 1.25 | 1.55 | 1.25 | 111,464 |
| Mar 21 2024 | 1.2899 | 0.04 | 3.19% | 1.26 | 1.29 | 1.23 | 19,619 |
| Mar 20 2024 | 1.25 | -0.01 | -0.79% | 1.25 | 1.29 | 1.24 | 8,940 |
| Mar 19 2024 | 1.26 | 0.01 | 0.80% | 1.24 | 1.2984 | 1.24 | 8,448 |
| Mar 18 2024 | 1.25 | -0.01 | -0.79% | 1.26 | 1.34 | 1.24 | 8,118 |
| Mar 15 2024 | 1.26 | 0.03 | 2.43% | 1.23 | 1.31 | 1.23 | 16,969 |
| Mar 14 2024 | 1.2301 | -0.08 | -6.10% | 1.28 | 1.325 | 1.22 | 22,865 |
| Mar 13 2024 | 1.31 | -0.03 | -2.24% | 1.31 | 1.3464 | 1.3001 | 6,739 |
| Mar 12 2024 | 1.34 | -0.01 | -0.74% | 1.32 | 1.397 | 1.30 | 16,768 |
| Mar 11 2024 | 1.35 | -0.04 | -2.88% | 1.32 | 1.39 | 1.30 | 11,814 |
| Mar 08 2024 | 1.39 | 0.12 | 9.45% | 1.27 | 1.39 | 1.27 | 34,416 |
| Mar 07 2024 | 1.27 | -0.05 | -3.79% | 1.31 | 1.32 | 1.27 | 17,355 |
| Mar 06 2024 | 1.32 | 0.07 | 5.60% | 1.20 | 1.32 | 1.20 | 12,512 |
| Mar 05 2024 | 1.25 | -0.05 | -3.85% | 1.26 | 1.3198 | 1.25 | 47,974 |
| Mar 04 2024 | 1.30 | -0.11 | -7.80% | 1.31 | 1.34 | 1.25 | 94,515 |
| Mar 01 2024 | 1.41 | -0.29 | -17.06% | 1.77 | 1.77 | 1.4041 | 399,653 |
| Feb 29 2024 | 1.70 | 0.45 | 36.00% | 1.25 | 2.24 | 1.2201 | 4,492,613 |
| Feb 28 2024 | 1.25 | 0.03 | 2.46% | 1.21 | 1.2948 | 1.21 | 6,793 |
| Feb 27 2024 | 1.22 | 0.01 | 0.83% | 1.21 | 1.265 | 1.20 | 8,601 |
| Feb 26 2024 | 1.21 | -0.03 | -2.42% | 1.25 | 1.275 | 1.20 | 11,531 |
| Feb 23 2024 | 1.24 | -0.03 | -2.36% | 1.24 | 1.27 | 1.20 | 19,933 |
| Feb 22 2024 | 1.27 | 0.00 | 0.00% | 1.27 | 1.27 | 1.21 | 16,069 |
| Feb 21 2024 | 1.27 | -0.01 | -0.78% | 1.28 | 1.28 | 1.2003 | 11,984 |
| Feb 20 2024 | 1.28 | 0.04 | 3.23% | 1.20 | 1.28 | 1.20 | 19,358 |
| Feb 16 2024 | 1.24 | 0.12 | 10.78% | 1.09 | 1.2483 | 1.09 | 31,179 |
| Feb 15 2024 | 1.1193 | -0.13 | -10.46% | 1.24 | 1.27 | 1.00 | 67,168 |
| Feb 14 2024 | 1.25 | 0.06 | 5.04% | 1.19 | 1.30 | 1.13 | 43,615 |
| Feb 13 2024 | 1.19 | -0.06 | -4.80% | 1.23 | 1.23 | 1.17 | 9,482 |
| Feb 12 2024 | 1.25 | 0.01 | 0.81% | 1.22 | 1.272 | 1.2014 | 19,694 |
| Feb 09 2024 | 1.24 | 0.04 | 3.33% | 1.18 | 1.24 | 1.17 | 18,599 |
| Feb 08 2024 | 1.20 | -0.03 | -2.44% | 1.18 | 1.23 | 1.1501 | 16,745 |
| Feb 07 2024 | 1.23 | -0.06 | -4.65% | 1.29 | 1.29 | 1.1807 | 21,897 |
| Feb 06 2024 | 1.29 | 0.06 | 4.88% | 1.21 | 1.29 | 1.2027 | 23,152 |
| Feb 05 2024 | 1.23 | -0.02 | -1.60% | 1.21 | 1.28 | 1.13 | 37,029 |
| Feb 02 2024 | 1.25 | -0.05 | -3.85% | 1.26 | 1.30 | 1.20 | 10,699 |
| Feb 01 2024 | 1.30 | 0.02 | 1.56% | 1.25 | 1.31 | 1.1701 | 18,223 |
| Jan 31 2024 | 1.28 | 0.03 | 2.40% | 1.21 | 1.34 | 1.19 | 37,619 |
| Jan 30 2024 | 1.25 | -0.12 | -8.76% | 1.48 | 1.82 | 1.18 | 392,443 |
| Jan 29 2024 | 1.37 | 0.03 | 2.24% | 1.38 | 1.38 | 1.27 | 15,587 |
