Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TRVI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 2.78 | 0.24 | 9.45% | 2.50 | 2.80 | 2.50 | 55,791 |
| Apr 25 2024 | 2.54 | -0.11 | -4.15% | 2.58 | 2.62 | 2.45 | 174,926 |
| Apr 24 2024 | 2.65 | -0.20 | -7.02% | 2.85 | 2.87 | 2.57 | 124,794 |
| Apr 23 2024 | 2.85 | -0.09 | -3.06% | 2.95 | 3.15 | 2.82 | 172,685 |
| Apr 22 2024 | 2.94 | 0.11 | 3.70% | 2.86 | 3.0599 | 2.76 | 195,512 |
| Apr 19 2024 | 2.835 | 0.15 | 5.59% | 2.66 | 2.92 | 2.59 | 144,431 |
| Apr 18 2024 | 2.685 | 0.11 | 4.07% | 2.56 | 2.87 | 2.40 | 179,001 |
| Apr 17 2024 | 2.58 | -0.09 | -3.19% | 2.67 | 2.67 | 2.3501 | 249,858 |
| Apr 16 2024 | 2.665 | -0.15 | -5.16% | 2.76 | 2.83 | 2.64 | 113,139 |
| Apr 15 2024 | 2.81 | -0.11 | -3.77% | 2.90 | 2.974 | 2.76 | 56,947 |
| Apr 12 2024 | 2.92 | -0.06 | -2.01% | 2.98 | 3.05 | 2.8601 | 93,540 |
| Apr 11 2024 | 2.98 | 0.25 | 9.16% | 2.76 | 3.11 | 2.75 | 160,366 |
| Apr 10 2024 | 2.73 | -0.15 | -5.21% | 2.78 | 2.8971 | 2.60 | 237,995 |
| Apr 09 2024 | 2.88 | -0.26 | -8.13% | 3.15 | 3.20 | 2.83 | 557,848 |
| Apr 08 2024 | 3.135 | 0.06 | 2.12% | 3.06 | 3.15 | 3.03 | 76,789 |
| Apr 05 2024 | 3.07 | -0.04 | -1.13% | 3.08 | 3.19 | 3.03 | 331,748 |
| Apr 04 2024 | 3.105 | -0.06 | -1.74% | 3.16 | 3.25 | 3.07 | 264,982 |
| Apr 03 2024 | 3.16 | -0.07 | -2.17% | 3.19 | 3.24 | 3.032 | 218,908 |
| Apr 02 2024 | 3.23 | -0.13 | -3.87% | 3.2101 | 3.265 | 3.15 | 117,032 |
| Apr 01 2024 | 3.36 | -0.09 | -2.61% | 3.43 | 3.45 | 3.34 | 1,608,596 |
| Mar 28 2024 | 3.45 | -0.02 | -0.58% | 3.47 | 3.54 | 3.39 | 117,188 |
| Mar 27 2024 | 3.47 | 0.08 | 2.36% | 3.45 | 3.49 | 3.36 | 90,476 |
| Mar 26 2024 | 3.39 | 0.04 | 1.19% | 3.37 | 3.50 | 3.27 | 107,018 |
| Mar 25 2024 | 3.35 | -0.24 | -6.69% | 3.60 | 3.65 | 3.32 | 214,967 |
| Mar 22 2024 | 3.59 | -0.11 | -2.97% | 3.72 | 3.7268 | 3.54 | 228,788 |
| Mar 21 2024 | 3.70 | 0.16 | 4.52% | 3.47 | 4.00 | 3.12 | 608,478 |
| Mar 20 2024 | 3.54 | 0.08 | 2.31% | 3.49 | 3.58 | 3.26 | 383,464 |
| Mar 19 2024 | 3.46 | 0.21 | 6.46% | 3.28 | 3.47 | 3.15 | 156,349 |
| Mar 18 2024 | 3.25 | -0.10 | -2.99% | 3.32 | 3.34 | 3.1403 | 180,585 |
| Mar 15 2024 | 3.35 | 0.22 | 7.03% | 3.11 | 3.39 | 3.06 | 653,378 |
| Mar 14 2024 | 3.13 | 0.16 | 5.39% | 2.93 | 3.19 | 2.82 | 577,373 |
| Mar 13 2024 | 2.97 | 0.08 | 2.77% | 2.86 | 3.04 | 2.72 | 338,694 |
| Mar 12 2024 | 2.89 | 0.03 | 1.05% | 2.86 | 3.03 | 2.8236 | 138,615 |
| Mar 11 2024 | 2.86 | 0.02 | 0.70% | 2.80 | 3.03 | 2.75 | 179,526 |
| Mar 08 2024 | 2.84 | -0.11 | -3.73% | 3.00 | 3.04 | 2.81 | 68,851 |
| Mar 07 2024 | 2.95 | -0.12 | -3.91% | 3.08 | 3.11 | 2.881 | 377,621 |
| Mar 06 2024 | 3.07 | 0.07 | 2.33% | 3.03 | 3.10 | 2.87 | 333,745 |
| Mar 05 2024 | 3.00 | 0.06 | 2.04% | 2.92 | 3.02 | 2.80 | 320,035 |
| Mar 04 2024 | 2.94 | 0.01 | 0.34% | 2.95 | 3.02 | 2.81 | 287,514 |
| Mar 01 2024 | 2.93 | 0.01 | 0.34% | 2.93 | 2.97 | 2.7702 | 447,863 |
| Feb 29 2024 | 2.92 | -0.01 | -0.34% | 2.93 | 3.04 | 2.77 | 311,853 |
| Feb 28 2024 | 2.93 | 0.16 | 5.78% | 2.82 | 3.01 | 2.62 | 320,423 |
| Feb 27 2024 | 2.77 | 0.06 | 2.21% | 2.71 | 2.835 | 2.60 | 217,247 |
| Feb 26 2024 | 2.71 | 0.22 | 8.84% | 2.44 | 2.84 | 2.43 | 435,528 |
| Feb 23 2024 | 2.49 | -0.11 | -4.23% | 2.60 | 2.64 | 2.40 | 318,950 |
| Feb 22 2024 | 2.60 | -0.05 | -1.89% | 2.84 | 2.96 | 2.48 | 419,718 |
| Feb 21 2024 | 2.65 | -0.09 | -3.28% | 2.65 | 2.78 | 2.4194 | 414,544 |
| Feb 20 2024 | 2.74 | 0.01 | 0.37% | 2.75 | 3.22 | 2.65 | 909,326 |
| Feb 16 2024 | 2.73 | 0.35 | 14.71% | 2.39 | 2.80 | 2.251 | 1,335,062 |
| Feb 15 2024 | 2.38 | 0.26 | 12.26% | 2.14 | 2.40 | 2.1269 | 915,250 |
| Feb 14 2024 | 2.12 | 0.28 | 15.22% | 1.90 | 2.15 | 1.86 | 503,280 |
| Feb 13 2024 | 1.84 | 0.07 | 3.95% | 1.77 | 1.875 | 1.69 | 252,771 |
| Feb 12 2024 | 1.77 | 0.13 | 7.93% | 1.67 | 1.79 | 1.65 | 247,033 |
| Feb 09 2024 | 1.64 | 0.13 | 8.61% | 1.56 | 1.66 | 1.5187 | 113,964 |
| Feb 08 2024 | 1.51 | 0.04 | 2.72% | 1.44 | 1.54 | 1.39 | 157,566 |
| Feb 07 2024 | 1.47 | 0.01 | 0.68% | 1.44 | 1.49 | 1.44 | 106,118 |
| Feb 06 2024 | 1.46 | 0.06 | 4.29% | 1.40 | 1.47 | 1.40 | 86,833 |
| Feb 05 2024 | 1.40 | 0.01 | 0.72% | 1.41 | 1.47 | 1.385 | 175,386 |
| Feb 02 2024 | 1.39 | 0.00 | 0.00% | 1.43 | 1.48 | 1.35 | 188,141 |
| Feb 01 2024 | 1.39 | -0.03 | -2.11% | 1.46 | 1.5199 | 1.37 | 98,623 |
| Jan 31 2024 | 1.42 | -0.10 | -6.58% | 1.51 | 1.54 | 1.42 | 84,501 |
| Jan 30 2024 | 1.52 | -0.07 | -4.40% | 1.59 | 1.607 | 1.50 | 45,370 |
