TVRD(TVRD)
TVRD
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $1.01 | $1.03 | $0.99 | $1.00 | 75,705 |
| 10/13/2026 | $1.06 | $1.06 | $1.01 | $1.04 | 73,448 |
| 10/12/2026 | $1.02 | $1.08 | $0.97 | $1.06 | 248,218 |
| 10/9/2026 | $1.09 | $1.09 | $1.02 | $1.03 | 130,300 |
| 10/8/2026 | $1.10 | $1.10 | $1.04 | $1.08 | 160,035 |
| 10/7/2026 | $1.08 | $1.11 | $1.04 | $1.10 | 136,500 |
| 10/6/2026 | $1.15 | $1.18 | $1.07 | $1.08 | 148,300 |
| 10/5/2026 | $1.17 | $1.17 | $1.12 | $1.14 | 148,916 |
| 10/2/2026 | $1.25 | $1.28 | $1.13 | $1.15 | 313,810 |
| 10/1/2026 | $1.25 | $1.31 | $1.21 | $1.24 | 332,652 |
| 9/30/2026 | $1.29 | $1.32 | $1.20 | $1.25 | 232,700 |
| 9/29/2026 | $1.32 | $1.42 | $1.26 | $1.28 | 254,100 |
| 9/28/2026 | $1.27 | $1.37 | $1.19 | $1.33 | 351,438 |
| 9/25/2026 | $1.14 | $1.28 | $1.07 | $1.27 | 658,217 |
| 9/24/2026 | $1.30 | $1.33 | $0.93 | $1.06 | 609,625 |
| 9/23/2026 | $1.59 | $1.61 | $1.25 | $1.32 | 412,745 |
| 9/22/2026 | $1.62 | $1.73 | $1.57 | $1.57 | 128,181 |
| 9/21/2026 | $1.65 | $1.66 | $1.57 | $1.61 | 186,730 |
| 9/18/2026 | $1.63 | $1.66 | $1.59 | $1.63 | 121,600 |
| 9/17/2026 | $1.72 | $1.74 | $1.61 | $1.62 | 193,177 |
| 9/16/2026 | $1.74 | $1.81 | $1.73 | $1.73 | 126,700 |
| 9/15/2026 | $1.83 | $1.84 | $1.74 | $1.76 | 115,657 |
| 9/14/2026 | $1.89 | $2.00 | $1.81 | $1.83 | 174,154 |
| 9/11/2026 | $1.83 | $1.94 | $1.83 | $1.87 | 116,435 |
| 9/10/2026 | $1.83 | $1.90 | $1.81 | $1.84 | 77,503 |
| 9/9/2026 | $1.92 | $1.94 | $1.85 | $1.85 | 97,114 |
| 9/8/2026 | $1.91 | $1.96 | $1.87 | $1.94 | 164,227 |
| 9/4/2026 | $1.85 | $1.92 | $1.81 | $1.91 | 73,300 |
| 9/3/2026 | $1.89 | $1.91 | $1.84 | $1.85 | 98,759 |
| 9/2/2026 | $1.75 | $1.88 | $1.75 | $1.88 | 107,886 |
| 9/1/2026 | $1.81 | $1.84 | $1.75 | $1.75 | 96,830 |
| 8/31/2026 | $1.82 | $1.84 | $1.76 | $1.80 | 118,582 |
| 8/28/2026 | $1.80 | $1.92 | $1.78 | $1.82 | 338,756 |
| 8/27/2026 | $1.79 | $1.84 | $1.78 | $1.80 | 70,969 |
| 8/26/2026 | $1.82 | $1.83 | $1.76 | $1.78 | 87,500 |
| 8/25/2026 | $1.79 | $1.89 | $1.79 | $1.82 | 77,100 |
| 8/24/2026 | $1.87 | $1.87 | $1.77 | $1.78 | 63,400 |
| 8/21/2026 | $1.83 | $1.93 | $1.82 | $1.86 | 166,830 |
| 8/20/2026 | $1.87 | $1.89 | $1.82 | $1.83 | 126,173 |
| 8/19/2026 | $1.99 | $2.01 | $1.85 | $1.88 | 201,941 |
| 8/18/2026 | $1.89 | $1.91 | $1.81 | $1.90 | 100,520 |
| 8/17/2026 | $1.94 | $1.95 | $1.79 | $1.86 | 213,821 |
| 8/14/2026 | $1.81 | $2.04 | $1.81 | $1.90 | 355,813 |
| 8/13/2026 | $1.80 | $1.80 | $1.73 | $1.77 | 130,200 |
| 8/12/2026 | $1.80 | $1.82 | $1.75 | $1.77 | 98,744 |
| 8/11/2026 | $1.78 | $1.82 | $1.71 | $1.77 | 183,767 |
| 8/10/2026 | $1.87 | $1.88 | $1.70 | $1.76 | 390,005 |
| 8/7/2026 | $1.87 | $1.94 | $1.85 | $1.87 | 103,872 |
| 8/6/2026 | $2.02 | $2.02 | $1.80 | $1.85 | 519,961 |
| 8/5/2026 | $1.92 | $2.04 | $1.86 | $2.00 | 335,424 |
| 8/4/2026 | $2.03 | $2.06 | $2.00 | $2.03 | 393,500 |
| 8/3/2026 | $2.09 | $2.09 | $1.99 | $2.02 | 216,200 |
| 7/31/2026 | $2.08 | $2.13 | $2.00 | $2.10 | 185,429 |
| 7/30/2026 | $2.12 | $2.19 | $2.00 | $2.10 | 331,301 |
| 7/29/2026 | $2.46 | $2.54 | $2.00 | $2.14 | 661,439 |
| 7/28/2026 | $2.45 | $2.55 | $2.27 | $2.44 | 662,829 |
| 7/27/2026 | $2.49 | $2.69 | $2.45 | $2.54 | 1.42M |
| 7/24/2026 | $2.51 | $2.62 | $2.45 | $2.51 | 335,800 |
| 7/23/2026 | $2.69 | $2.74 | $2.52 | $2.56 | 498,130 |
| 7/22/2026 | $2.82 | $2.92 | $2.70 | $2.76 | 498,027 |
| 7/21/2026 | $2.95 | $3.10 | $2.77 | $2.86 | 1.15M |
| 7/20/2026 | $3.16 | $3.17 | $2.72 | $2.93 | 1.19M |
| 7/17/2026 | $3.00 | $3.45 | $2.92 | $3.20 | 972,447 |
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
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
