Tivan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	0.32	0.32	0.27	0.28	0.28	-14.06%	7,827,457
Jul 16, 2026	0.33	0.34	0.32	0.32	0.32	-	1,185,575
Jul 15, 2026	0.32	0.34	0.32	0.32	0.32	3.23%	1,774,402
Jul 14, 2026	0.33	0.33	0.31	0.31	0.31	-6.06%	5,140,711
Jul 13, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	1,113,509
Jul 10, 2026	0.36	0.37	0.34	0.34	0.34	-5.56%	2,422,671
Jul 9, 2026	0.35	0.37	0.34	0.36	0.36	-1.37%	2,979,823
Jul 8, 2026	0.34	0.37	0.34	0.37	0.37	5.80%	3,450,102
Jul 7, 2026	0.37	0.37	0.33	0.35	0.35	-6.76%	2,569,308
Jul 6, 2026	0.36	0.38	0.35	0.37	0.37	1.37%	4,048,406
Jul 3, 2026	0.33	0.37	0.32	0.37	0.37	14.06%	5,269,832
Jul 2, 2026	0.30	0.33	0.28	0.32	0.32	6.67%	9,049,139
Jul 1, 2026	0.30	0.32	0.29	0.30	0.30	1.69%	3,954,801
Jun 30, 2026	0.27	0.30	0.27	0.30	0.30	11.32%	6,566,109
Jun 29, 2026	0.28	0.28	0.26	0.27	0.27	-3.64%	1,105,255
Jun 26, 2026	0.26	0.29	0.25	0.28	0.28	5.77%	4,377,073
Jun 25, 2026	0.29	0.29	0.26	0.26	0.26	-10.34%	3,701,291
Jun 24, 2026	0.28	0.30	0.27	0.29	0.29	9.43%	6,692,584
Jun 23, 2026	0.28	0.28	0.26	0.27	0.27	-7.02%	794,842
Jun 22, 2026	0.26	0.29	0.26	0.29	0.29	7.55%	1,520,781
Jun 19, 2026	0.27	0.27	0.26	0.27	0.27	-	1,021,137
Jun 18, 2026	0.28	0.29	0.27	0.27	0.27	-7.02%	1,791,346
Jun 17, 2026	0.27	0.29	0.27	0.29	0.29	3.64%	1,205,797
Jun 16, 2026	0.28	0.28	0.27	0.28	0.28	-	443,701
Jun 15, 2026	0.28	0.29	0.27	0.28	0.28	3.77%	1,244,790
Jun 12, 2026	0.27	0.28	0.27	0.27	0.27	1.92%	2,985,311
Jun 11, 2026	0.24	0.26	0.24	0.26	0.26	4.00%	2,240,764
Jun 10, 2026	0.27	0.27	0.25	0.25	0.25	-7.41%	4,527,428
Jun 9, 2026	0.29	0.29	0.26	0.27	0.27	-10.00%	5,356,784
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