TVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	23.94	23.94	23.75	23.86	-	-0.33%	5,161
Apr 30, 2026	23.86	23.94	23.80	23.94	23.94	-0.42%	11,981
Apr 29, 2026	24.04	24.18	23.97	24.04	23.90	0.04%	2,768
Apr 28, 2026	24.06	24.06	23.92	24.03	23.89	-0.12%	4,749
Apr 27, 2026	24.09	24.20	24.06	24.06	23.92	-0.29%	8,712
Apr 24, 2026	24.07	24.18	24.04	24.13	23.99	0.33%	4,891
Apr 23, 2026	24.07	24.14	24.04	24.05	23.91	-0.04%	7,040
Apr 22, 2026	24.02	24.35	24.02	24.06	23.92	-	6,471
Apr 21, 2026	24.17	24.19	24.01	24.06	23.92	-0.66%	10,731
Apr 20, 2026	24.25	24.25	24.16	24.22	24.08	0.17%	3,389
Apr 17, 2026	24.35	24.38	24.17	24.18	24.04	-0.21%	9,436
Apr 16, 2026	24.23	24.39	24.23	24.23	24.09	-0.12%	3,214
Apr 15, 2026	24.21	24.35	24.20	24.26	24.12	0.25%	3,720
Apr 14, 2026	24.31	24.37	24.19	24.20	24.06	0.21%	4,693
Apr 13, 2026	24.20	24.28	24.13	24.15	24.01	-0.54%	8,857
Apr 10, 2026	24.27	24.40	24.18	24.28	24.14	-0.31%	11,374
Apr 9, 2026	24.30	24.45	24.25	24.36	24.21	-0.27%	19,338
Apr 8, 2026	24.40	24.44	24.27	24.42	24.28	0.41%	5,197
Apr 7, 2026	24.24	24.47	24.24	24.32	24.18	0.66%	2,449
Apr 6, 2026	24.16	24.16	24.16	24.16	24.02	0.04%	414
Apr 2, 2026	24.20	24.20	24.15	24.15	24.01	-0.21%	1,646
Apr 1, 2026	24.24	24.24	24.12	24.20	24.06	-0.21%	15,193
Mar 31, 2026	23.98	24.25	23.89	24.25	24.11	1.63%	459,168
Mar 30, 2026	23.92	23.92	23.81	23.86	23.72	0.25%	19,805
Mar 27, 2026	23.89	23.90	23.80	23.80	23.66	0.13%	24,441
Mar 26, 2026	23.90	23.97	23.76	23.77	23.63	-0.42%	10,689
Mar 25, 2026	24.09	24.09	23.84	23.87	23.73	-0.29%	23,547
Mar 24, 2026	23.90	24.05	23.90	23.94	23.80	-0.13%	20,584
Mar 23, 2026	24.00	24.03	23.90	23.97	23.83	-0.25%	10,659
Mar 20, 2026	24.06	24.18	24.01	24.03	23.89	-0.25%	41,781
Mar 19, 2026	24.14	24.14	24.05	24.09	23.95	-0.08%	21,956
Mar 18, 2026	24.14	24.20	24.06	24.11	23.97	0.12%	25,003
Mar 17, 2026	24.11	24.16	24.05	24.08	23.94	-0.08%	27,798
Mar 16, 2026	24.07	24.27	24.07	24.10	23.96	0.12%	15,626
Mar 13, 2026	24.11	24.23	24.07	24.07	23.93	-0.45%	13,196
Mar 12, 2026	24.11	24.28	24.07	24.18	24.04	0.29%	9,842
Mar 11, 2026	24.27	24.27	24.06	24.11	23.97	-0.47%	4,613
Mar 10, 2026	24.16	24.23	24.03	24.23	24.09	0.44%	1,877
Mar 9, 2026	23.85	24.12	23.85	24.12	23.98	0.42%	5,450
Mar 6, 2026	24.11	24.42	24.02	24.02	23.88	-1.36%	8,667
Mar 5, 2026	24.30	24.44	24.27	24.35	24.21	-0.41%	9,707
Mar 4, 2026	24.54	24.54	24.31	24.45	24.31	-0.20%	2,630
Mar 3, 2026	24.53	24.60	24.40	24.50	24.36	-0.12%	9,304
Mar 2, 2026	24.49	24.54	24.40	24.53	24.39	0.49%	10,211
Feb 27, 2026	24.45	24.61	24.37	24.41	24.27	-0.33%	37,523
Feb 26, 2026	24.45	24.63	24.42	24.49	24.35	0.08%	17,476
Feb 25, 2026	24.52	24.58	24.43	24.47	24.33	-0.29%	9,358
Feb 24, 2026	24.67	24.67	24.52	24.54	24.40	-0.61%	10,862
Feb 23, 2026	24.55	24.69	24.45	24.69	24.55	0.28%	6,567
Feb 20, 2026	24.48	24.63	24.48	24.62	24.48	0.41%	3,385