Historical Stock Prices

TVIA 
$1.15
*  
0.20
14.81%
Get TVIA Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading TVIA now
Exchange:NASDAQ
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/02/2016 1.3 1.35 1.1 1.15 1,081,617
12/01/2016 1.35 1.45 1.3 1.35 466,200
11/30/2016 1.45 1.4985 1.3 1.35 727,394
11/29/2016 1.55 1.6 1.4 1.45 260,174
11/28/2016 1.7 1.7 1.5 1.55 659,556
11/25/2016 1.75 1.75 1.65 1.7 199,703
11/23/2016 1.45 1.775 1.45 1.75 640,571
11/22/2016 1.4 1.55 1.35 1.5 601,256
11/21/2016 1.45 1.45 1.35 1.4 837,333
11/18/2016 1.45 1.45 1.4 1.45 343,414
11/17/2016 1.5 1.5 1.45 1.45 382,152
11/16/2016 1.5 1.5 1.45 1.5 276,910
11/15/2016 1.65 1.65 1.45 1.5 347,228
11/14/2016 1.7 1.7 1.555 1.65 550,286
11/11/2016 1.5 1.6 1.5 1.6 515,104
11/10/2016 1.55 1.75 1.4 1.5 1,100,041
11/09/2016 1.65 1.7 1.5 1.6 1,175,290
11/08/2016 1.6 1.8 1.55 1.725 1,174,305
11/07/2016 1.85 1.85 1.65 1.7 1,079,165
11/04/2016 1.85 1.9 1.85 1.85 471,100
11/03/2016 1.95 2.05 1.8 1.9 1,960,562
11/02/2016 2.25 2.45 2.1 2.15 674,493
11/01/2016 2.3 2.4 2.25 2.35 557,077
10/31/2016 2.4 2.4499 2.3 2.35 773,097
10/28/2016 2.45 2.5 2.4 2.45 289,281
10/27/2016 2.6 2.65 2.45 2.45 293,498
10/26/2016 2.6 2.675 2.6 2.6 488,849
10/25/2016 2.65 2.725 2.55 2.6 570,297
10/24/2016 2.65 2.7 2.55 2.7 331,551
10/21/2016 2.4 2.75 2.4 2.7 869,809
10/20/2016 2.4 2.5 2.4 2.4 201,493
10/19/2016 2.45 2.45 2.35 2.45 444,435
10/18/2016 2.45 2.5 2.4 2.45 357,347
10/17/2016 2.5 2.55 2.4 2.45 313,349
10/14/2016 2.55 2.59 2.51 2.52 329,057
10/13/2016 2.6 2.76 2.54 2.55 633,224
10/12/2016 2.62 2.7 2.6 2.62 346,469
10/11/2016 2.68 2.76 2.62 2.63 441,919
10/10/2016 2.66 2.86 2.66 2.68 839,236
10/07/2016 2.7 2.74 2.65 2.66 394,124
10/06/2016 2.67 2.74 2.66 2.69 272,517
10/05/2016 2.69 2.81 2.65 2.7 522,377
10/04/2016 2.65 2.74 2.61 2.69 332,634
10/03/2016 2.75 2.78 2.65 2.67 533,123
09/30/2016 2.69 2.83 2.67 2.75 603,829
09/29/2016 2.75 2.78 2.68 2.7 262,994
09/28/2016 2.82 2.83 2.73 2.73 542,741
09/27/2016 2.76 2.98 2.72 2.79 841,295
09/26/2016 2.67 2.77 2.67 2.74 380,101
09/23/2016 2.69 2.75 2.68 2.7 201,173
09/22/2016 2.61 2.735 2.56 2.71 586,405
09/21/2016 2.58 2.63 2.51 2.6 325,390
09/20/2016 2.58 2.6 2.54 2.57 431,466
09/19/2016 2.58 2.64 2.5 2.59 505,871
09/16/2016 2.67 2.67 2.58 2.58 565,662
09/15/2016 2.64 2.75 2.6 2.64 285,281
09/14/2016 2.65 2.76 2.5 2.66 464,697
09/13/2016 2.71 2.78 2.61 2.65 481,967
09/12/2016 2.7 2.8 2.7 2.8 343,782
09/09/2016 2.78 2.86 2.7 2.7 628,939
09/08/2016 2.77 2.9 2.77 2.84 564,602
09/07/2016 2.7 2.835 2.7 2.8 492,531
09/06/2016 2.75 2.8 2.71 2.72 295,268
09/02/2016 2.75 2.86 2.73 2.75 379,419
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?