Tivan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	0.32	0.34	0.29	0.30	0.30	-6.25%	10,323,170
Mar 16, 2026	0.34	0.34	0.32	0.32	0.32	-7.25%	6,416,780
Mar 13, 2026	0.37	0.37	0.35	0.35	0.35	-8.00%	2,327,539
Mar 12, 2026	0.38	0.38	0.34	0.38	0.38	-1.32%	5,763,027
Mar 11, 2026	0.38	0.38	0.35	0.38	0.38	5.56%	4,921,996
Mar 10, 2026	0.33	0.37	0.33	0.36	0.36	12.50%	6,997,705
Mar 9, 2026	0.36	0.36	0.32	0.32	0.32	-14.67%	19,925,760
Mar 6, 2026	0.41	0.41	0.36	0.38	0.38	-5.06%	7,913,908
Mar 5, 2026	0.40	0.41	0.40	0.40	0.40	2.60%	3,313,221
Mar 4, 2026	0.43	0.43	0.39	0.39	0.39	-10.47%	5,712,042
Mar 3, 2026	0.45	0.46	0.42	0.43	0.43	-4.44%	2,223,103
Mar 2, 2026	0.45	0.46	0.43	0.45	0.45	-3.23%	3,180,490
Feb 27, 2026	0.45	0.48	0.43	0.47	0.47	4.49%	10,698,080
Feb 26, 2026	0.44	0.45	0.43	0.45	0.45	2.30%	2,172,813
Feb 25, 2026	0.42	0.45	0.42	0.44	0.44	3.57%	2,188,045
Feb 24, 2026	0.44	0.45	0.42	0.42	0.42	-5.62%	2,509,385
Feb 23, 2026	0.44	0.46	0.44	0.45	0.45	2.30%	1,547,967
Feb 20, 2026	0.46	0.46	0.43	0.44	0.44	-2.25%	1,320,142
Feb 19, 2026	0.47	0.48	0.45	0.45	0.45	-5.32%	2,424,224
Feb 18, 2026	0.45	0.49	0.45	0.47	0.47	8.05%	5,144,788
Feb 17, 2026	0.46	0.46	0.43	0.44	0.44	-3.33%	1,724,323
Feb 16, 2026	0.46	0.48	0.44	0.45	0.45	-1.10%	3,354,877
Feb 13, 2026	0.45	0.46	0.44	0.46	0.46	3.41%	1,975,526
Feb 12, 2026	0.46	0.47	0.44	0.44	0.44	-2.22%	3,576,757
Feb 11, 2026	0.47	0.47	0.43	0.45	0.45	-2.17%	7,439,778
Feb 10, 2026	0.43	0.46	0.42	0.46	0.46	6.98%	4,444,578
Feb 9, 2026	0.40	0.44	0.40	0.43	0.43	10.26%	4,790,162
Feb 6, 2026	0.42	0.42	0.39	0.39	0.39	-7.14%	6,135,955
Feb 5, 2026	0.44	0.45	0.41	0.42	0.42	-1.18%	5,803,250
Feb 4, 2026	0.42	0.44	0.40	0.43	0.43	3.66%	6,937,019
Feb 3, 2026	0.39	0.42	0.38	0.41	0.41	5.13%	4,284,954
Feb 2, 2026	0.38	0.40	0.37	0.39	0.39	5.41%	4,728,496
Jan 30, 2026	0.38	0.40	0.36	0.37	0.37	-1.33%	4,810,223
Jan 29, 2026	0.35	0.38	0.35	0.38	0.38	8.70%	4,489,802
Jan 28, 2026	0.34	0.36	0.33	0.35	0.35	1.47%	4,920,641
Jan 27, 2026	0.33	0.34	0.32	0.34	0.34	4.62%	5,628,548
Jan 23, 2026	0.33	0.34	0.32	0.33	0.33	1.56%	3,649,314
Jan 22, 2026	0.34	0.34	0.32	0.32	0.32	-4.48%	1,721,178
Jan 21, 2026	0.32	0.34	0.32	0.34	0.34	8.06%	3,295,485
Jan 20, 2026	0.33	0.34	0.31	0.31	0.31	-6.06%	3,052,674
Jan 19, 2026	0.35	0.35	0.33	0.33	0.33	-	4,216,227
Jan 16, 2026	0.33	0.34	0.31	0.33	0.33	1.54%	4,794,536
Jan 15, 2026	0.35	0.35	0.32	0.33	0.33	-4.41%	4,009,416
Jan 14, 2026	0.34	0.35	0.34	0.34	0.34	-2.86%	4,819,611
Jan 13, 2026	0.33	0.35	0.33	0.35	0.35	6.06%	3,661,472
Jan 12, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	5,178,670
Jan 9, 2026	0.30	0.34	0.30	0.34	0.34	19.30%	6,938,506
Jan 8, 2026	0.28	0.30	0.28	0.29	0.29	-	5,608,438
Jan 7, 2026	0.28	0.29	0.28	0.29	0.29	3.64%	4,867,992
Jan 6, 2026	0.27	0.28	0.27	0.28	0.28	3.77%	1,425,935