TIIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	29.73	29.73	29.60	29.60	29.60	-0.51%	115
Jul 17, 2026	29.75	29.75	29.75	29.75	29.75	-0.57%	20
Jul 16, 2026	29.92	29.92	29.92	29.92	29.92	-0.26%	15
Jul 15, 2026	30.00	30.00	30.00	30.00	30.00	0.08%	516
Jul 14, 2026	29.98	29.98	29.98	29.98	29.98	0.64%	17
Jul 13, 2026	29.79	29.79	29.79	29.79	29.79	-0.32%	42
Jul 10, 2026	29.88	29.90	29.88	29.88	29.88	0.61%	496
Jul 9, 2026	29.70	29.73	29.70	29.70	29.70	0.61%	1,876
Jul 8, 2026	29.52	29.52	29.52	29.52	29.52	-0.46%	16
Jul 7, 2026	29.71	29.71	29.65	29.65	29.65	-0.65%	441
Jul 6, 2026	29.85	29.85	29.85	29.85	29.85	1.39%	17
Jul 2, 2026	29.44	29.44	29.44	29.44	29.44	1.28%	304
Jul 1, 2026	29.07	29.07	29.07	29.07	29.06	-0.35%	73
Jun 30, 2026	29.12	29.17	29.12	29.17	29.17	0.31%	450
Jun 29, 2026	29.36	29.40	29.36	29.40	29.08	0.45%	1,823
Jun 26, 2026	29.30	29.30	29.27	29.27	28.95	-0.16%	525
Jun 25, 2026	29.36	29.36	29.31	29.31	28.99	0.43%	310
Jun 24, 2026	29.19	29.19	29.19	29.19	28.87	-0.69%	10
Jun 23, 2026	29.39	29.39	29.39	29.39	29.07	-1.32%	40
Jun 22, 2026	29.78	29.78	29.78	29.78	29.46	0.14%	4
Jun 18, 2026	29.75	29.75	29.74	29.74	29.42	-0.41%	381
Jun 17, 2026	30.00	30.06	29.87	29.87	29.54	-0.04%	1,013
Jun 16, 2026	29.88	29.88	29.88	29.88	29.55	-0.02%	2
Jun 15, 2026	29.88	29.88	29.88	29.88	29.56	0.65%	23
Jun 12, 2026	29.55	29.69	29.55	29.69	29.37	0.53%	167
Jun 11, 2026	29.06	29.53	29.06	29.53	29.21	2.35%	6,345
Jun 10, 2026	28.98	28.98	28.85	28.85	28.54	-0.91%	1,220
Jun 9, 2026	29.34	29.34	29.12	29.12	28.80	0.11%	121
Jun 8, 2026	29.12	29.12	29.08	29.08	28.77	0.21%	121
Jun 5, 2026	29.46	29.46	29.02	29.02	28.71	-2.01%	2,018
Jun 4, 2026	29.62	29.62	29.62	29.62	29.30	0.89%	79
Jun 3, 2026	29.36	29.36	29.36	29.36	29.04	-0.85%	-
Jun 2, 2026	29.61	29.61	29.61	29.61	29.29	0.93%	94
Jun 1, 2026	29.34	29.34	29.34	29.34	29.02	-0.27%	3
May 29, 2026	29.42	29.42	29.42	29.42	29.10	0.12%	1
May 28, 2026	29.35	29.38	29.32	29.38	29.06	-0.19%	1,954
May 27, 2026	29.46	29.78	29.41	29.44	29.12	-0.39%	116,141
May 26, 2026	29.55	29.56	29.55	29.56	29.23	1.29%	351
May 22, 2026	29.18	29.18	29.18	29.18	28.86	-0.16%	-
May 21, 2026	29.01	29.25	29.01	29.23	28.91	0.04%	1,991
May 20, 2026	29.18	29.22	29.18	29.22	28.90	0.87%	1,707
May 19, 2026	28.97	28.97	28.97	28.97	28.65	-0.23%	1
May 18, 2026	28.99	29.03	28.99	29.03	28.72	0.56%	463
May 15, 2026	28.84	28.87	28.84	28.87	28.56	-1.42%	5,201
May 14, 2026	29.29	29.29	29.29	29.29	28.97	-0.42%	37
May 13, 2026	29.45	29.47	29.41	29.41	29.09	0.35%	1,729
May 12, 2026	29.31	29.31	29.31	29.31	28.99	-0.50%	-
May 11, 2026	29.46	29.46	29.46	29.46	29.13	0.10%	3
May 8, 2026	29.43	29.43	29.43	29.43	29.11	0.58%	52
May 7, 2026	29.37	29.37	29.26	29.26	28.94	-1.64%	465