Tivan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.28	0.31	0.27	0.30	0.30	9.09%	3,746,257
Jun 4, 2026	0.29	0.30	0.28	0.28	0.28	-6.78%	2,781,956
Jun 3, 2026	0.31	0.31	0.30	0.30	0.30	1.72%	2,469,344
Jun 2, 2026	0.30	0.30	0.28	0.29	0.29	-3.33%	3,437,032
Jun 1, 2026	0.31	0.31	0.29	0.30	0.30	1.69%	1,204,008
May 29, 2026	0.32	0.32	0.30	0.30	0.30	-3.28%	2,151,295
May 28, 2026	0.32	0.32	0.30	0.31	0.31	-1.61%	1,044,786
May 27, 2026	0.30	0.32	0.30	0.31	0.31	3.33%	2,874,446
May 26, 2026	0.30	0.31	0.30	0.30	0.30	-	1,338,346
May 25, 2026	0.28	0.30	0.28	0.30	0.30	7.14%	2,564,996
May 22, 2026	0.28	0.29	0.28	0.28	0.28	-	1,974,052
May 21, 2026	0.27	0.28	0.27	0.28	0.28	3.70%	1,067,743
May 20, 2026	0.28	0.28	0.26	0.27	0.27	-1.82%	2,820,354
May 19, 2026	0.29	0.30	0.28	0.28	0.28	-3.51%	1,197,834
May 18, 2026	0.29	0.29	0.27	0.29	0.29	-	3,584,322
May 15, 2026	0.31	0.31	0.29	0.29	0.29	-6.56%	3,414,342
May 14, 2026	0.32	0.32	0.30	0.31	0.31	-3.17%	1,723,098
May 13, 2026	0.32	0.32	0.31	0.32	0.32	-3.08%	1,199,429
May 12, 2026	0.33	0.35	0.32	0.33	0.33	-2.99%	1,904,576
May 11, 2026	0.33	0.34	0.33	0.34	0.34	3.08%	1,763,824
May 8, 2026	0.33	0.34	0.32	0.33	0.33	-	1,845,028
May 7, 2026	0.32	0.33	0.31	0.33	0.33	4.84%	1,961,081
May 6, 2026	0.33	0.33	0.31	0.31	0.31	-3.13%	3,095,133
May 5, 2026	0.32	0.33	0.31	0.32	0.32	3.23%	1,714,416
May 4, 2026	0.32	0.32	0.31	0.31	0.31	1.64%	1,996,418
May 1, 2026	0.32	0.32	0.31	0.31	0.31	-3.17%	2,004,845
Apr 30, 2026	0.35	0.35	0.31	0.32	0.32	-4.55%	2,305,571
Apr 29, 2026	0.32	0.35	0.32	0.33	0.33	8.20%	2,799,036
Apr 28, 2026	0.31	0.32	0.30	0.31	0.31	-	873,400
Apr 27, 2026	0.31	0.31	0.30	0.31	0.31	-	2,082,310
Apr 24, 2026	0.32	0.33	0.31	0.31	0.31	-6.15%	1,480,087
Apr 23, 2026	0.33	0.34	0.32	0.33	0.33	-4.41%	2,070,299
Apr 22, 2026	0.34	0.35	0.32	0.34	0.34	1.49%	2,818,114
Apr 21, 2026	0.35	0.36	0.33	0.34	0.34	-	2,345,507
Apr 20, 2026	0.36	0.36	0.33	0.34	0.34	-5.63%	2,094,070
Apr 17, 2026	0.37	0.37	0.34	0.36	0.36	-1.39%	2,704,850
Apr 16, 2026	0.38	0.38	0.35	0.36	0.36	-1.37%	2,258,675
Apr 15, 2026	0.37	0.39	0.36	0.37	0.37	1.39%	5,053,775
Apr 14, 2026	0.35	0.36	0.34	0.36	0.36	5.88%	2,554,759
Apr 13, 2026	0.36	0.36	0.33	0.34	0.34	-6.85%	2,509,525
Apr 10, 2026	0.35	0.37	0.34	0.37	0.37	13.18%	4,434,270
Apr 9, 2026	0.34	0.34	0.32	0.32	0.32	-2.27%	1,208,260
Apr 8, 2026	0.33	0.34	0.33	0.33	0.33	4.76%	1,486,943
Apr 7, 2026	0.31	0.33	0.31	0.32	0.32	3.28%	1,741,374
Apr 2, 2026	0.34	0.34	0.31	0.31	0.31	-7.58%	2,572,115
Apr 1, 2026	0.31	0.33	0.31	0.33	0.33	8.20%	1,708,994
Mar 31, 2026	0.30	0.31	0.29	0.31	0.31	1.67%	1,223,860
Mar 30, 2026	0.29	0.30	0.29	0.30	0.30	1.69%	2,003,932
Mar 27, 2026	0.29	0.30	0.28	0.30	0.30	-	3,176,835
Mar 26, 2026	0.34	0.34	0.30	0.30	0.30	-10.61%	3,851,451