TVTX Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 12 2025 | 23.20 | -0.55 | -2.32% | 23.58 | 24.2777 | 22.6178 | 2,737,656 |
Feb 11 2025 | 23.75 | 2.65 | 12.56% | 24.07 | 25.29 | 23.01 | 6,408,616 |
Feb 10 2025 | 21.10 | -0.65 | -2.99% | 21.68 | 21.68 | 20.2846 | 1,796,272 |
Feb 07 2025 | 21.75 | -0.11 | -0.50% | 22.24 | 22.24 | 21.4875 | 2,358,501 |
Feb 06 2025 | 21.86 | 0.65 | 3.06% | 21.34 | 22.13 | 21.27 | 2,542,755 |
Feb 05 2025 | 21.21 | 0.11 | 0.52% | 21.06 | 21.86 | 20.6731 | 1,469,838 |
Feb 04 2025 | 21.10 | 0.88 | 4.35% | 20.2475 | 21.20 | 20.215 | 968,772 |
Feb 03 2025 | 20.22 | -0.24 | -1.17% | 19.845 | 20.57 | 19.67 | 1,084,100 |
Jan 31 2025 | 20.46 | -0.59 | -2.80% | 21.19 | 21.40 | 20.33 | 1,141,067 |
Jan 30 2025 | 21.05 | 0.60 | 2.93% | 20.55 | 21.235 | 20.49 | 1,044,523 |
Jan 29 2025 | 20.45 | -0.65 | -3.08% | 20.97 | 21.32 | 19.78 | 1,086,167 |
Jan 28 2025 | 21.10 | 0.97 | 4.82% | 20.17 | 21.37 | 19.89 | 1,340,769 |
Jan 27 2025 | 20.13 | -0.18 | -0.89% | 20.18 | 20.73 | 19.765 | 763,008 |
Jan 24 2025 | 20.31 | 0.84 | 4.31% | 20.96 | 21.56 | 20.26 | 1,266,660 |
Jan 23 2025 | 19.47 | 0.00 | 0.00% | 19.47 | 19.47 | 19.47 | 0 |
Jan 22 2025 | 19.47 | 0.01 | 0.05% | 19.46 | 19.60 | 18.53 | 1,865,496 |
Jan 21 2025 | 19.46 | 1.09 | 5.93% | 18.74 | 19.76 | 18.52 | 1,941,486 |
Jan 17 2025 | 18.37 | -0.10 | -0.54% | 18.54 | 18.74 | 18.24 | 879,448 |
Jan 16 2025 | 18.47 | 0.40 | 2.21% | 18.14 | 18.49 | 18.04 | 787,191 |
Jan 15 2025 | 18.07 | 1.00 | 5.86% | 17.54 | 18.4525 | 17.315 | 1,384,444 |
Jan 14 2025 | 17.07 | -1.52 | -8.18% | 18.76 | 18.76 | 16.80 | 1,217,395 |
Jan 13 2025 | 18.59 | 0.50 | 2.76% | 17.97 | 18.73 | 17.48 | 1,324,164 |
Jan 10 2025 | 18.09 | -0.91 | -4.79% | 18.94 | 18.98 | 17.835 | 1,719,220 |
Jan 08 2025 | 19.00 | -0.08 | -0.42% | 18.945 | 19.35 | 18.64 | 940,090 |
Jan 07 2025 | 19.08 | 0.37 | 1.98% | 18.86 | 19.305 | 18.58 | 793,529 |
Jan 06 2025 | 18.71 | -0.15 | -0.80% | 18.99 | 19.34 | 18.65 | 1,328,883 |
Jan 03 2025 | 18.86 | -0.11 | -0.58% | 19.125 | 19.225 | 18.72 | 993,545 |
Jan 02 2025 | 18.97 | 1.55 | 8.90% | 17.67 | 19.01 | 17.6118 | 1,266,044 |
Dec 31 2024 | 17.42 | 0.10 | 0.58% | 17.44 | 17.64 | 17.035 | 984,414 |
Dec 30 2024 | 17.32 | 0.04 | 0.23% | 17.18 | 17.55 | 17.03 | 650,316 |
Dec 27 2024 | 17.28 | -0.50 | -2.81% | 17.535 | 17.72 | 17.105 | 663,474 |
Dec 26 2024 | 17.78 | 0.65 | 3.79% | 17.15 | 17.84 | 16.97 | 806,032 |
Dec 24 2024 | 17.13 | -0.02 | -0.12% | 17.22 | 17.27 | 16.87 | 538,442 |
Dec 23 2024 | 17.15 | -0.03 | -0.17% | 17.12 | 17.26 | 16.588 | 1,442,564 |
Dec 20 2024 | 17.18 | -0.22 | -1.26% | 17.35 | 17.88 | 17.16 | 3,606,611 |
Dec 19 2024 | 17.40 | 0.54 | 3.20% | 16.96 | 17.52 | 16.67 | 1,375,409 |
Dec 18 2024 | 16.86 | -0.28 | -1.63% | 17.28 | 17.57 | 16.655 | 1,919,545 |
Dec 17 2024 | 17.14 | -0.36 | -2.06% | 17.35 | 17.605 | 17.08 | 1,368,065 |
Dec 16 2024 | 17.50 | 0.18 | 1.04% | 17.40 | 18.03 | 17.36 | 1,654,461 |
Dec 13 2024 | 17.32 | -0.59 | -3.29% | 17.75 | 18.30 | 17.27 | 1,105,189 |
Dec 12 2024 | 17.91 | -0.77 | -4.12% | 18.625 | 18.90 | 17.88 | 1,227,866 |
Dec 11 2024 | 18.68 | -0.07 | -0.37% | 18.84 | 19.11 | 18.475 | 782,513 |
Dec 10 2024 | 18.75 | -0.02 | -0.11% | 18.93 | 19.20 | 18.60 | 1,628,516 |
Dec 09 2024 | 18.77 | -0.45 | -2.34% | 18.82 | 19.11 | 17.685 | 956,668 |
Dec 06 2024 | 19.22 | -0.19 | -0.98% | 19.42 | 19.79 | 19.17 | 985,756 |
Dec 05 2024 | 19.41 | 0.04 | 0.21% | 19.195 | 19.60 | 19.165 | 549,185 |
Dec 04 2024 | 19.37 | -0.01 | -0.05% | 19.57 | 19.75 | 19.33 | 696,119 |
Dec 03 2024 | 19.38 | -0.19 | -0.97% | 19.45 | 19.99 | 19.37 | 1,651,397 |
Dec 02 2024 | 19.57 | 0.76 | 4.04% | 18.86 | 19.85 | 18.86 | 1,019,804 |
Nov 29 2024 | 18.81 | 0.11 | 0.59% | 18.75 | 19.13 | 18.66 | 1,481,500 |
Nov 27 2024 | 18.70 | -0.36 | -1.89% | 19.10 | 19.23 | 18.69 | 908,687 |
Nov 26 2024 | 19.06 | 0.88 | 4.84% | 18.34 | 19.12 | 18.19 | 1,754,249 |
Nov 25 2024 | 18.18 | -0.07 | -0.38% | 18.72 | 18.72 | 18.14 | 980,042 |
Nov 22 2024 | 18.25 | -0.01 | -0.05% | 18.04 | 18.93 | 18.03 | 1,089,205 |
Nov 21 2024 | 18.26 | 0.40 | 2.24% | 17.96 | 18.64 | 17.9088 | 902,111 |
Nov 20 2024 | 17.86 | 0.47 | 2.70% | 17.08 | 17.87 | 17.05 | 929,365 |
Nov 19 2024 | 17.39 | 0.00 | 0.00% | 17.10 | 17.44 | 16.975 | 964,513 |
Nov 18 2024 | 17.39 | -0.33 | -1.86% | 17.69 | 17.75 | 16.86 | 1,604,414 |
Nov 15 2024 | 17.72 | -0.75 | -4.06% | 18.555 | 18.555 | 17.32 | 1,452,087 |