TRVI(TRVI)
TRVI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $13.09 | $13.30 | $12.52 | $13.19 | 5.03M |
| 10/8/2026 | $12.96 | $13.28 | $12.33 | $12.83 | 6.35M |
| 10/7/2026 | $12.94 | $13.53 | $12.84 | $13.14 | 5.37M |
| 10/6/2026 | $13.83 | $13.97 | $13.00 | $13.18 | 5.00M |
| 10/5/2026 | $13.97 | $14.11 | $13.51 | $13.72 | 1.72M |
| 10/2/2026 | $14.38 | $14.55 | $13.72 | $13.91 | 2.08M |
| 10/1/2026 | $14.30 | $14.66 | $14.08 | $14.18 | 3.15M |
| 9/30/2026 | $14.48 | $14.77 | $14.27 | $14.32 | 2.73M |
| 9/29/2026 | $14.40 | $14.75 | $14.15 | $14.42 | 2.05M |
| 9/28/2026 | $14.30 | $14.57 | $14.17 | $14.40 | 1.61M |
| 9/25/2026 | $14.68 | $14.75 | $14.33 | $14.41 | 1.36M |
| 9/24/2026 | $14.27 | $14.72 | $14.00 | $14.68 | 1.70M |
| 9/23/2026 | $15.08 | $15.20 | $14.41 | $14.46 | 1.35M |
| 9/22/2026 | $15.15 | $15.27 | $14.92 | $15.24 | 1.23M |
| 9/21/2026 | $14.96 | $15.11 | $14.59 | $14.89 | 1.65M |
| 9/18/2026 | $15.17 | $15.38 | $14.81 | $14.95 | 2.14M |
| 9/17/2026 | $15.38 | $15.57 | $15.02 | $15.21 | 1.50M |
| 9/16/2026 | $15.19 | $15.33 | $14.81 | $15.01 | 2.28M |
| 9/15/2026 | $15.88 | $15.88 | $14.78 | $15.04 | 2.57M |
| 9/14/2026 | $16.00 | $16.17 | $15.82 | $15.89 | 1.06M |
| 9/11/2026 | $16.20 | $16.57 | $15.87 | $15.90 | 2.02M |
| 9/10/2026 | $16.51 | $16.51 | $15.71 | $15.91 | 1.25M |
| 9/9/2026 | $16.87 | $17.02 | $16.51 | $16.64 | 959,536 |
| 9/8/2026 | $16.94 | $17.18 | $16.59 | $16.82 | 1.49M |
| 9/4/2026 | $16.88 | $17.32 | $16.80 | $17.26 | 856,700 |
| 9/3/2026 | $17.09 | $17.15 | $16.47 | $17.06 | 1.43M |
| 9/2/2026 | $16.57 | $17.11 | $16.22 | $17.05 | 1.35M |
| 9/1/2026 | $16.40 | $16.73 | $16.32 | $16.57 | 945,100 |
| 8/31/2026 | $16.66 | $16.74 | $16.08 | $16.60 | 1.87M |
| 8/28/2026 | $17.88 | $18.09 | $16.63 | $16.79 | 1.97M |
| 8/27/2026 | $17.85 | $18.11 | $17.61 | $17.96 | 1.23M |
| 8/26/2026 | $17.89 | $18.01 | $17.42 | $17.92 | 1.21M |
| 8/25/2026 | $18.29 | $18.59 | $17.69 | $17.95 | 2.14M |
| 8/24/2026 | $17.86 | $18.13 | $17.24 | $18.08 | 1.23M |
| 8/21/2026 | $18.44 | $18.54 | $17.83 | $17.96 | 1.14M |
| 8/20/2026 | $18.59 | $18.99 | $18.15 | $18.25 | 1.25M |
| 8/19/2026 | $19.29 | $19.30 | $18.50 | $18.81 | 1.98M |
| 8/18/2026 | $18.46 | $18.97 | $18.18 | $18.84 | 1.75M |
| 8/17/2026 | $18.26 | $18.57 | $18.17 | $18.48 | 867,400 |
| 8/14/2026 | $17.98 | $18.54 | $17.63 | $18.46 | 1.39M |
| 8/13/2026 | $18.03 | $18.63 | $17.68 | $18.15 | 2.08M |
| 8/12/2026 | $17.97 | $18.06 | $17.60 | $17.73 | 1.23M |
| 8/11/2026 | $17.97 | $18.39 | $17.52 | $17.80 | 1.32M |
| 8/10/2026 | $18.48 | $18.84 | $17.77 | $17.80 | 1.02M |
| 8/7/2026 | $19.26 | $19.26 | $17.90 | $18.51 | 2.19M |
| 8/6/2026 | $18.65 | $18.82 | $18.10 | $18.50 | 1.96M |
| 8/5/2026 | $19.00 | $19.30 | $18.46 | $18.65 | 1.50M |
| 8/4/2026 | $18.30 | $18.77 | $18.00 | $18.75 | 2.48M |
| 8/3/2026 | $18.33 | $18.49 | $17.45 | $17.90 | 1.26M |
| 7/31/2026 | $18.49 | $18.49 | $17.64 | $18.25 | 1.35M |
| 7/30/2026 | $18.04 | $18.65 | $17.81 | $18.40 | 1.52M |
| 7/29/2026 | $18.33 | $18.53 | $17.69 | $18.09 | 1.43M |
| 7/28/2026 | $18.27 | $18.59 | $17.95 | $18.43 | 1.67M |
| 7/27/2026 | $17.74 | $18.46 | $17.60 | $18.12 | 1.76M |
| 7/24/2026 | $17.36 | $17.54 | $16.92 | $17.54 | 1.65M |
| 7/23/2026 | $17.01 | $17.64 | $16.96 | $17.18 | 2.38M |
| 7/22/2026 | $17.90 | $18.06 | $17.21 | $17.36 | 1.30M |
| 7/21/2026 | $17.15 | $18.26 | $17.01 | $18.18 | 2.24M |
| 7/20/2026 | $19.28 | $19.37 | $16.62 | $16.77 | 3.06M |
| 7/17/2026 | $17.59 | $20.22 | $17.23 | $19.07 | 8.31M |
| 7/16/2026 | $17.97 | $18.13 | $17.02 | $17.36 | 3.12M |
| 7/15/2026 | $18.31 | $18.31 | $17.25 | $18.15 | 1.91M |
| 7/14/2026 | $16.55 | $18.08 | $16.24 | $17.91 | 2.53M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
