Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
TVE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 3.92 | 0.05 | 1.29% | 3.85 | 3.92 | 3.81 | 2,218,713 |
| Apr 24 2024 | 3.87 | 0.00 | 0.00% | 3.88 | 3.93 | 3.85 | 1,184,969 |
| Apr 23 2024 | 3.87 | 0.08 | 2.11% | 3.80 | 3.89 | 3.75 | 2,350,190 |
| Apr 22 2024 | 3.79 | 0.02 | 0.53% | 3.75 | 3.80 | 3.71 | 1,914,490 |
| Apr 19 2024 | 3.77 | 0.00 | 0.00% | 3.77 | 3.86 | 3.75 | 2,282,871 |
| Apr 18 2024 | 3.77 | -0.03 | -0.79% | 3.75 | 3.84 | 3.75 | 1,523,377 |
| Apr 17 2024 | 3.80 | -0.05 | -1.30% | 3.85 | 3.91 | 3.79 | 1,854,434 |
| Apr 16 2024 | 3.85 | -0.06 | -1.53% | 3.80 | 3.90 | 3.72 | 3,644,874 |
| Apr 15 2024 | 3.91 | -0.09 | -2.25% | 4.00 | 4.02 | 3.88 | 2,496,039 |
| Apr 12 2024 | 4.00 | -0.03 | -0.74% | 4.15 | 4.17 | 3.99 | 2,003,209 |
| Apr 11 2024 | 4.03 | -0.12 | -2.89% | 4.15 | 4.17 | 4.02 | 2,159,402 |
| Apr 10 2024 | 4.15 | 0.05 | 1.22% | 4.09 | 4.17 | 4.09 | 2,233,569 |
| Apr 09 2024 | 4.10 | -0.04 | -0.97% | 4.16 | 4.18 | 4.08 | 2,118,164 |
| Apr 08 2024 | 4.14 | -0.06 | -1.43% | 4.10 | 4.20 | 4.10 | 1,881,750 |
| Apr 05 2024 | 4.20 | 0.07 | 1.69% | 4.14 | 4.20 | 4.13 | 2,373,153 |
| Apr 04 2024 | 4.13 | 0.00 | 0.00% | 4.12 | 4.15 | 4.07 | 2,228,125 |
| Apr 03 2024 | 4.13 | 0.15 | 3.77% | 3.99 | 4.13 | 3.98 | 3,874,337 |
| Apr 02 2024 | 3.98 | 0.11 | 2.84% | 3.92 | 3.98 | 3.90 | 2,859,349 |
| Apr 01 2024 | 3.87 | 0.03 | 0.78% | 3.85 | 3.90 | 3.81 | 1,507,685 |
| Mar 28 2024 | 3.84 | 0.05 | 1.32% | 3.81 | 3.85 | 3.78 | 1,790,882 |
| Mar 27 2024 | 3.79 | 0.06 | 1.61% | 3.67 | 3.79 | 3.67 | 1,211,367 |
| Mar 26 2024 | 3.73 | -0.04 | -1.06% | 3.81 | 3.81 | 3.70 | 3,134,744 |
| Mar 25 2024 | 3.77 | 0.04 | 1.07% | 3.73 | 3.83 | 3.73 | 2,588,937 |
| Mar 22 2024 | 3.73 | 0.01 | 0.27% | 3.75 | 3.76 | 3.70 | 2,541,454 |
| Mar 21 2024 | 3.72 | -0.04 | -1.06% | 3.75 | 3.79 | 3.70 | 1,948,281 |
| Mar 20 2024 | 3.76 | -0.01 | -0.27% | 3.74 | 3.80 | 3.73 | 2,763,327 |
| Mar 19 2024 | 3.77 | 0.04 | 1.07% | 3.73 | 3.81 | 3.73 | 2,669,406 |
| Mar 18 2024 | 3.73 | 0.03 | 0.81% | 3.69 | 3.76 | 3.66 | 2,795,880 |
| Mar 15 2024 | 3.70 | 0.00 | 0.00% | 3.66 | 3.76 | 3.65 | 2,694,465 |
| Mar 14 2024 | 3.70 | 0.12 | 3.35% | 3.64 | 3.72 | 3.60 | 2,950,129 |
| Mar 13 2024 | 3.58 | 0.10 | 2.87% | 3.55 | 3.61 | 3.54 | 3,229,985 |
| Mar 12 2024 | 3.48 | 0.02 | 0.58% | 3.47 | 3.49 | 3.43 | 898,926 |
| Mar 11 2024 | 3.46 | -0.02 | -0.57% | 3.49 | 3.51 | 3.43 | 1,113,429 |
| Mar 08 2024 | 3.48 | -0.09 | -2.52% | 3.53 | 3.56 | 3.47 | 1,772,705 |
| Mar 07 2024 | 3.57 | -0.07 | -1.92% | 3.63 | 3.65 | 3.56 | 2,127,788 |
| Mar 06 2024 | 3.64 | 0.08 | 2.25% | 3.59 | 3.69 | 3.57 | 4,521,323 |
| Mar 05 2024 | 3.56 | 0.05 | 1.42% | 3.52 | 3.57 | 3.50 | 2,161,364 |
| Mar 04 2024 | 3.51 | 0.02 | 0.57% | 3.52 | 3.56 | 3.49 | 4,919,477 |
| Mar 01 2024 | 3.49 | 0.13 | 3.87% | 3.43 | 3.52 | 3.40 | 7,627,621 |
| Feb 29 2024 | 3.36 | 0.03 | 0.90% | 3.35 | 3.43 | 3.33 | 3,428,410 |
| Feb 28 2024 | 3.33 | -0.04 | -1.19% | 3.37 | 3.45 | 3.31 | 2,127,785 |
| Feb 27 2024 | 3.37 | 0.03 | 0.90% | 3.35 | 3.38 | 3.34 | 2,532,796 |
| Feb 26 2024 | 3.34 | 0.10 | 3.09% | 3.25 | 3.34 | 3.22 | 1,477,899 |
| Feb 23 2024 | 3.24 | -0.05 | -1.52% | 3.23 | 3.25 | 3.19 | 1,191,130 |
| Feb 22 2024 | 3.29 | 0.03 | 0.92% | 3.25 | 3.29 | 3.21 | 1,981,182 |
| Feb 21 2024 | 3.26 | 0.14 | 4.49% | 3.13 | 3.27 | 3.13 | 2,794,951 |
| Feb 20 2024 | 3.12 | -0.04 | -1.27% | 3.20 | 3.21 | 3.10 | 1,703,647 |
| Feb 16 2024 | 3.16 | 0.03 | 0.96% | 3.13 | 3.17 | 3.09 | 2,105,921 |
| Feb 15 2024 | 3.13 | 0.08 | 2.62% | 3.07 | 3.15 | 3.07 | 3,214,335 |
| Feb 14 2024 | 3.05 | 0.00 | 0.00% | 3.08 | 3.14 | 3.04 | 1,463,868 |
| Feb 13 2024 | 3.05 | -0.08 | -2.56% | 3.15 | 3.15 | 3.02 | 2,135,640 |
| Feb 12 2024 | 3.13 | 0.06 | 1.95% | 3.03 | 3.15 | 3.03 | 1,798,428 |
| Feb 09 2024 | 3.07 | -0.06 | -1.92% | 3.13 | 3.15 | 3.05 | 1,350,779 |
| Feb 08 2024 | 3.13 | 0.11 | 3.64% | 3.02 | 3.13 | 3.02 | 1,784,898 |
| Feb 07 2024 | 3.02 | 0.03 | 1.00% | 3.04 | 3.04 | 2.95 | 2,425,896 |
| Feb 06 2024 | 2.99 | 0.06 | 2.05% | 2.95 | 3.02 | 2.93 | 2,039,910 |
| Feb 05 2024 | 2.93 | -0.07 | -2.33% | 2.99 | 3.00 | 2.90 | 1,745,413 |
| Feb 02 2024 | 3.00 | -0.07 | -2.28% | 3.03 | 3.08 | 3.00 | 1,643,039 |
| Feb 01 2024 | 3.07 | -0.02 | -0.65% | 3.10 | 3.18 | 3.07 | 2,782,891 |
| Jan 31 2024 | 3.09 | -0.09 | -2.83% | 3.19 | 3.19 | 3.08 | 2,601,167 |
| Jan 30 2024 | 3.18 | 0.02 | 0.63% | 3.16 | 3.21 | 3.14 | 2,188,120 |
| Jan 29 2024 | 3.16 | -0.04 | -1.25% | 3.17 | 3.20 | 3.12 | 1,385,392 |
