Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TVE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 21.57 | 0.07 | 0.33% | 21.55 | 21.5978 | 21.51 | 9,022 |
| May 23 2024 | 21.50 | -0.10 | -0.46% | 21.5799 | 21.5799 | 21.50 | 10,392 |
| May 22 2024 | 21.60 | -0.04 | -0.18% | 21.60 | 21.6005 | 21.54 | 10,505 |
| May 21 2024 | 21.64 | 0.04 | 0.19% | 21.57 | 21.64 | 21.56 | 18,545 |
| May 20 2024 | 21.60 | 0.00 | 0.00% | 21.60 | 21.7599 | 21.57 | 6,032 |
| May 17 2024 | 21.60 | -0.14 | -0.64% | 21.78 | 21.78 | 21.57 | 12,049 |
| May 16 2024 | 21.74 | 0.04 | 0.18% | 21.75 | 21.8502 | 21.63 | 10,962 |
| May 15 2024 | 21.70 | 0.16 | 0.74% | 21.60 | 21.71 | 21.5901 | 8,682 |
| May 14 2024 | 21.54 | 0.01 | 0.05% | 21.53 | 21.57 | 21.52 | 13,794 |
| May 13 2024 | 21.53 | 0.01 | 0.05% | 21.58 | 21.67 | 21.51 | 9,406 |
| May 10 2024 | 21.52 | -0.07 | -0.32% | 21.58 | 21.58 | 21.51 | 7,648 |
| May 09 2024 | 21.59 | 0.01 | 0.05% | 21.58 | 21.62 | 21.52 | 7,061 |
| May 08 2024 | 21.58 | -0.06 | -0.28% | 21.61 | 21.73 | 21.50 | 9,800 |
| May 07 2024 | 21.64 | -0.07 | -0.32% | 21.67 | 21.75 | 21.64 | 10,935 |
| May 06 2024 | 21.71 | 0.06 | 0.28% | 21.69 | 21.84 | 21.69 | 4,762 |
| May 03 2024 | 21.6493 | 0.06 | 0.27% | 21.68 | 21.7224 | 21.60 | 4,158 |
| May 02 2024 | 21.59 | -0.05 | -0.23% | 21.61 | 21.675 | 21.59 | 12,060 |
| May 01 2024 | 21.64 | 0.08 | 0.37% | 21.50 | 21.65 | 21.44 | 12,560 |
| Apr 30 2024 | 21.56 | -0.02 | -0.09% | 21.50 | 21.5799 | 21.41 | 17,070 |
| Apr 29 2024 | 21.58 | 0.04 | 0.19% | 21.43 | 21.60 | 21.427 | 12,710 |
| Apr 26 2024 | 21.54 | -0.08 | -0.37% | 21.60 | 21.67 | 21.54 | 4,952 |
| Apr 25 2024 | 21.62 | -0.08 | -0.37% | 21.59 | 21.63 | 21.55 | 7,970 |
| Apr 24 2024 | 21.70 | 0.01 | 0.05% | 21.63 | 21.70 | 21.62 | 26,003 |
| Apr 23 2024 | 21.69 | 0.17 | 0.79% | 21.45 | 21.732 | 21.45 | 41,494 |
| Apr 22 2024 | 21.52 | 0.07 | 0.33% | 21.45 | 21.52 | 21.45 | 11,748 |
| Apr 19 2024 | 21.45 | 0.05 | 0.23% | 21.43 | 21.5114 | 21.40 | 5,014 |
| Apr 18 2024 | 21.40 | -0.16 | -0.74% | 21.425 | 21.64 | 21.40 | 13,272 |
| Apr 17 2024 | 21.56 | 0.05 | 0.23% | 21.57 | 21.58 | 21.46 | 5,322 |
| Apr 16 2024 | 21.51 | 0.00 | 0.00% | 21.46 | 21.65 | 21.43 | 6,795 |
| Apr 15 2024 | 21.51 | -0.06 | -0.28% | 21.53 | 21.59 | 21.41 | 40,820 |
| Apr 12 2024 | 21.57 | 0.01 | 0.05% | 21.54 | 21.6096 | 21.52 | 5,826 |
| Apr 11 2024 | 21.56 | -0.02 | -0.09% | 21.53 | 21.56 | 21.53 | 17,230 |
| Apr 10 2024 | 21.58 | -0.09 | -0.42% | 21.60 | 21.62 | 21.52 | 12,200 |
| Apr 09 2024 | 21.67 | 0.02 | 0.09% | 21.70 | 21.75 | 21.65 | 10,500 |
| Apr 08 2024 | 21.65 | -0.12 | -0.55% | 21.75 | 21.75 | 21.60 | 16,800 |
| Apr 05 2024 | 21.77 | -0.19 | -0.84% | 21.96 | 21.96 | 21.67 | 16,192 |
| Apr 04 2024 | 21.955 | 0.13 | 0.62% | 21.88 | 21.965 | 21.85 | 9,419 |
| Apr 03 2024 | 21.82 | -0.08 | -0.36% | 21.86 | 21.93 | 21.73 | 7,179 |
| Apr 02 2024 | 21.8985 | 0.02 | 0.08% | 21.76 | 21.8985 | 21.7563 | 11,351 |
| Apr 01 2024 | 21.88 | -0.10 | -0.45% | 21.90 | 21.92 | 21.78 | 23,000 |
| Mar 28 2024 | 21.98 | 0.26 | 1.20% | 21.66 | 22.03 | 21.66 | 91,218 |
| Mar 27 2024 | 21.72 | 0.04 | 0.18% | 21.70 | 21.7899 | 21.65 | 13,894 |
| Mar 26 2024 | 21.68 | 0.03 | 0.14% | 21.66 | 21.7321 | 21.61 | 35,284 |
| Mar 25 2024 | 21.65 | -0.15 | -0.69% | 21.73 | 21.76 | 21.60 | 17,613 |
| Mar 22 2024 | 21.80 | -0.01 | -0.05% | 21.81 | 21.895 | 21.72 | 9,405 |
| Mar 21 2024 | 21.81 | 0.14 | 0.65% | 21.75 | 21.85 | 21.71 | 14,325 |
| Mar 20 2024 | 21.67 | 0.02 | 0.09% | 21.64 | 21.74 | 21.60 | 10,183 |
| Mar 19 2024 | 21.65 | 0.05 | 0.23% | 21.60 | 21.70 | 21.60 | 15,676 |
| Mar 18 2024 | 21.60 | -0.05 | -0.23% | 21.66 | 21.85 | 21.58 | 29,537 |
| Mar 15 2024 | 21.65 | -0.02 | -0.09% | 21.68 | 21.75 | 21.63 | 14,740 |
| Mar 14 2024 | 21.67 | -0.16 | -0.73% | 21.87 | 21.87 | 21.66 | 22,772 |
| Mar 13 2024 | 21.83 | -0.04 | -0.18% | 21.87 | 21.9107 | 21.83 | 9,618 |
| Mar 12 2024 | 21.87 | -0.09 | -0.41% | 21.98 | 22.0265 | 21.85 | 13,196 |
| Mar 11 2024 | 21.96 | -0.07 | -0.32% | 21.99 | 22.0425 | 21.96 | 10,894 |
| Mar 08 2024 | 22.03 | 0.14 | 0.64% | 21.91 | 22.07 | 21.91 | 12,015 |
| Mar 07 2024 | 21.89 | 0.03 | 0.14% | 21.90 | 21.93 | 21.8601 | 12,054 |
| Mar 06 2024 | 21.86 | -0.02 | -0.09% | 21.94 | 22.0345 | 21.86 | 9,065 |
| Mar 05 2024 | 21.88 | 0.00 | 0.00% | 21.88 | 22.08 | 21.85 | 14,313 |
| Mar 04 2024 | 21.88 | -0.09 | -0.40% | 21.89 | 22.0417 | 21.87 | 10,982 |
| Mar 01 2024 | 21.9672 | -0.18 | -0.83% | 22.01 | 22.06 | 21.95 | 9,442 |
| Feb 29 2024 | 22.15 | 0.22 | 1.00% | 21.95 | 22.19 | 21.90 | 104,326 |
| Feb 28 2024 | 21.93 | 0.04 | 0.18% | 21.94 | 21.99 | 21.89 | 10,901 |
| Feb 27 2024 | 21.89 | -0.06 | -0.27% | 21.88 | 22.03 | 21.87 | 10,757 |
| Feb 26 2024 | 21.95 | -0.09 | -0.41% | 21.93 | 22.0261 | 21.88 | 10,504 |
