TIIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	29.12	29.12	29.08	29.08	29.08	0.21%	121
Jun 5, 2026	29.46	29.46	29.02	29.02	29.02	-2.01%	2,018
Jun 4, 2026	29.62	29.62	29.62	29.62	29.62	0.89%	79
Jun 3, 2026	29.36	29.36	29.36	29.36	29.36	-0.85%	-
Jun 2, 2026	29.61	29.61	29.61	29.61	29.61	0.93%	94
Jun 1, 2026	29.34	29.34	29.34	29.34	29.34	-0.27%	3
May 29, 2026	29.42	29.42	29.42	29.42	29.42	0.12%	1
May 28, 2026	29.35	29.38	29.32	29.38	29.38	-0.19%	1,954
May 27, 2026	29.46	29.78	29.41	29.44	29.44	-0.39%	116,141
May 26, 2026	29.55	29.56	29.55	29.56	29.56	1.29%	351
May 22, 2026	29.18	29.18	29.18	29.18	29.18	-0.16%	-
May 21, 2026	29.01	29.25	29.01	29.23	29.23	0.04%	1,991
May 20, 2026	29.18	29.22	29.18	29.22	29.22	0.87%	1,707
May 19, 2026	28.97	28.97	28.97	28.97	28.96	-0.23%	1
May 18, 2026	28.99	29.03	28.99	29.03	29.03	0.56%	463
May 15, 2026	28.84	28.87	28.84	28.87	28.87	-1.42%	5,201
May 14, 2026	29.29	29.29	29.29	29.29	29.29	-0.42%	37
May 13, 2026	29.45	29.47	29.41	29.41	29.41	0.35%	1,729
May 12, 2026	29.31	29.31	29.31	29.31	29.31	-0.50%	-
May 11, 2026	29.46	29.46	29.46	29.46	29.46	0.10%	3
May 8, 2026	29.43	29.43	29.43	29.43	29.43	0.58%	52
May 7, 2026	29.37	29.37	29.26	29.26	29.26	-1.64%	465
May 6, 2026	29.75	29.75	29.75	29.75	29.75	2.31%	-
May 5, 2026	29.06	29.07	29.06	29.07	29.07	0.95%	289
May 4, 2026	29.16	29.16	28.80	28.80	28.80	-1.39%	1,752
May 1, 2026	29.28	29.37	29.21	29.21	29.20	-0.55%	1,100
Apr 30, 2026	29.37	29.37	29.37	29.37	29.36	2.35%	1
Apr 29, 2026	28.76	28.76	28.69	28.69	28.69	-0.32%	103
Apr 28, 2026	28.78	28.78	28.78	28.78	28.78	-0.51%	3
Apr 27, 2026	28.90	28.93	28.90	28.93	28.93	0.06%	501
Apr 24, 2026	28.94	28.94	28.91	28.91	28.91	0.57%	440
Apr 23, 2026	28.83	28.83	28.64	28.75	28.75	-0.76%	1,607
Apr 22, 2026	28.97	28.97	28.97	28.97	28.97	0.01%	46
Apr 21, 2026	29.28	29.28	28.97	28.97	28.96	-1.61%	127
Apr 20, 2026	29.45	29.45	29.42	29.44	29.44	-0.44%	3,939
Apr 17, 2026	29.58	29.69	29.56	29.57	29.57	1.07%	3,483
Apr 16, 2026	29.20	29.26	29.20	29.26	29.26	-0.24%	502
Apr 15, 2026	29.26	29.42	29.26	29.33	29.33	-0.18%	4,528
Apr 14, 2026	29.38	29.38	29.38	29.38	29.38	0.40%	34
Apr 13, 2026	28.98	29.26	28.98	29.26	29.26	0.57%	764
Apr 10, 2026	29.02	29.17	29.02	29.10	29.10	0.08%	1,537
Apr 9, 2026	29.08	29.08	29.07	29.07	29.07	0.08%	109
Apr 8, 2026	29.10	29.10	29.04	29.05	29.05	4.03%	2,591
Apr 7, 2026	27.93	27.93	27.93	27.93	27.93	-0.57%	232
Apr 6, 2026	28.02	28.11	28.00	28.09	28.09	0.25%	7,218
Apr 2, 2026	27.80	28.02	27.80	28.02	28.02	-0.50%	3,199
Apr 1, 2026	28.29	28.29	28.15	28.16	28.16	0.98%	2,719
Mar 31, 2026	27.88	27.88	27.88	27.88	27.88	3.01%	-
Mar 30, 2026	27.27	27.27	27.07	27.07	27.07	-0.84%	538
Mar 27, 2026	27.22	27.30	27.18	27.30	27.30	0.01%	2,222