Tivic Health Systems Inc NASDAQ:TIVC Historical Prices

Below are the 582 trading days of historical prices for TIVC.

# Exchange Symbol Date Open High Low Close
582 NASDAQ TIVC Thu, Mar 7, 2024 1.30 1.30 1.27 1.27
581 NASDAQ TIVC Wed, Mar 6, 2024 1.20 1.32 1.20 1.32
580 NASDAQ TIVC Tue, Mar 5, 2024 1.26 1.32 1.25 1.25
579 NASDAQ TIVC Mon, Mar 4, 2024 1.31 1.34 1.25 1.30
578 NASDAQ TIVC Fri, Mar 1, 2024 1.77 1.77 1.40 1.41
577 NASDAQ TIVC Thu, Feb 29, 2024 1.25 2.24 1.22 1.70
576 NASDAQ TIVC Wed, Feb 28, 2024 1.21 1.29 1.21 1.25
575 NASDAQ TIVC Tue, Feb 27, 2024 1.21 1.27 1.20 1.22
574 NASDAQ TIVC Mon, Feb 26, 2024 1.25 1.28 1.20 1.21
573 NASDAQ TIVC Fri, Feb 23, 2024 1.22 1.27 1.20 1.24
572 NASDAQ TIVC Thu, Feb 22, 2024 1.27 1.27 1.21 1.27
571 NASDAQ TIVC Wed, Feb 21, 2024 1.24 1.27 1.20 1.27
570 NASDAQ TIVC Tue, Feb 20, 2024 1.20 1.28 1.20 1.28
569 NASDAQ TIVC Fri, Feb 16, 2024 1.09 1.25 1.09 1.24
568 NASDAQ TIVC Thu, Feb 15, 2024 1.27 1.27 1.00 1.12
567 NASDAQ TIVC Wed, Feb 14, 2024 1.20 1.30 1.13 1.25
566 NASDAQ TIVC Tue, Feb 13, 2024 1.23 1.23 1.17 1.19
565 NASDAQ TIVC Mon, Feb 12, 2024 1.22 1.27 1.20 1.25
564 NASDAQ TIVC Fri, Feb 9, 2024 1.18 1.24 1.17 1.24
563 NASDAQ TIVC Thu, Feb 8, 2024 1.18 1.23 1.15 1.20
562 NASDAQ TIVC Wed, Feb 7, 2024 1.29 1.29 1.18 1.23
561 NASDAQ TIVC Tue, Feb 6, 2024 1.25 1.29 1.20 1.29
560 NASDAQ TIVC Mon, Feb 5, 2024 1.21 1.28 1.13 1.23
559 NASDAQ TIVC Fri, Feb 2, 2024 1.30 1.30 1.20 1.25
558 NASDAQ TIVC Thu, Feb 1, 2024 1.25 1.31 1.17 1.30
557 NASDAQ TIVC Wed, Jan 31, 2024 1.21 1.34 1.19 1.28
556 NASDAQ TIVC Tue, Jan 30, 2024 1.48 1.82 1.18 1.25
555 NASDAQ TIVC Mon, Jan 29, 2024 1.38 1.38 1.27 1.37
554 NASDAQ TIVC Fri, Jan 26, 2024 1.30 1.35 1.25 1.34
553 NASDAQ TIVC Thu, Jan 25, 2024 1.29 1.33 1.23 1.28
552 NASDAQ TIVC Wed, Jan 24, 2024 1.35 1.39 1.30 1.31
551 NASDAQ TIVC Tue, Jan 23, 2024 1.27 1.39 1.27 1.38
550 NASDAQ TIVC Mon, Jan 22, 2024 1.28 1.38 1.17 1.30
549 NASDAQ TIVC Fri, Jan 19, 2024 1.31 1.37 1.30 1.34
548 NASDAQ TIVC Thu, Jan 18, 2024 1.35 1.43 1.30 1.36
547 NASDAQ TIVC Wed, Jan 17, 2024 1.45 1.54 1.38 1.39
546 NASDAQ TIVC Tue, Jan 16, 2024 1.58 1.59 1.33 1.39
545 NASDAQ TIVC Fri, Jan 12, 2024 1.63 1.64 1.58 1.61
544 NASDAQ TIVC Thu, Jan 11, 2024 1.71 1.74 1.58 1.58
543 NASDAQ TIVC Wed, Jan 10, 2024 1.73 1.80 1.70 1.71
542 NASDAQ TIVC Tue, Jan 9, 2024 1.84 1.84 1.74 1.77
541 NASDAQ TIVC Mon, Jan 8, 2024 1.80 1.94 1.73 1.84
540 NASDAQ TIVC Fri, Jan 5, 2024 1.76 1.84 1.74 1.77
539 NASDAQ TIVC Thu, Jan 4, 2024 1.77 1.85 1.75 1.76
538 NASDAQ TIVC Wed, Jan 3, 2024 1.81 1.83 1.74 1.81
537 NASDAQ TIVC Tue, Jan 2, 2024 1.77 1.85 1.72 1.81
536 NASDAQ TIVC Fri, Dec 29, 2023 1.89 1.89 1.77 1.80
535 NASDAQ TIVC Thu, Dec 28, 2023 1.82 1.88 1.79 1.87
534 NASDAQ TIVC Wed, Dec 27, 2023 1.80 1.89 1.77 1.85
533 NASDAQ TIVC Tue, Dec 26, 2023 1.85 2.05 1.80 1.86
532 NASDAQ TIVC Fri, Dec 22, 2023 1.85 1.94 1.79 1.86
531 NASDAQ TIVC Thu, Dec 21, 2023 1.73 1.97 1.70 1.85
530 NASDAQ TIVC Wed, Dec 20, 2023 1.69 1.80 1.66 1.66
529 NASDAQ TIVC Tue, Dec 19, 2023 1.70 1.75 1.64 1.75
528 NASDAQ TIVC Mon, Dec 18, 2023 1.75 1.78 1.70 1.73
527 NASDAQ TIVC Fri, Dec 15, 2023 1.82 1.89 1.76 1.79
526 NASDAQ TIVC Thu, Dec 14, 2023 1.77 1.85 1.69 1.82
525 NASDAQ TIVC Wed, Dec 13, 2023 1.86 1.87 1.61 1.76
524 NASDAQ TIVC Tue, Dec 12, 2023 1.93 2.00 1.86 1.87
523 NASDAQ TIVC Mon, Dec 11, 2023 2.06 2.10 1.91 1.94
522 NASDAQ TIVC Fri, Dec 8, 2023 2.09 2.19 1.94 2.01
521 NASDAQ TIVC Thu, Dec 7, 2023 1.83 2.18 1.80 2.05
520 NASDAQ TIVC Wed, Dec 6, 2023 1.99 2.00 1.78 1.82
519 NASDAQ TIVC Tue, Dec 5, 2023 2.16 2.20 2.00 2.02
518 NASDAQ TIVC Mon, Dec 4, 2023 2.17 2.30 2.02 2.17
517 NASDAQ TIVC Fri, Dec 1, 2023 2.17 2.21 1.93 2.02
516 NASDAQ TIVC Thu, Nov 30, 2023 2.59 3.21 2.03 2.17
515 NASDAQ TIVC Wed, Nov 29, 2023 2.18 2.40 2.00 2.32
514 NASDAQ TIVC Tue, Nov 28, 2023 2.26 2.26 1.86 1.90
513 NASDAQ TIVC Mon, Nov 27, 2023 2.26 2.36 2.15 2.30
512 NASDAQ TIVC Fri, Nov 24, 2023 2.09 2.30 2.07 2.19
511 NASDAQ TIVC Wed, Nov 22, 2023 2.10 2.24 2.05 2.09
510 NASDAQ TIVC Tue, Nov 21, 2023 1.72 2.39 1.72 2.29
509 NASDAQ TIVC Mon, Nov 20, 2023 1.73 1.83 1.68 1.76
508 NASDAQ TIVC Fri, Nov 17, 2023 1.86 1.92 1.72 1.77
507 NASDAQ TIVC Thu, Nov 16, 2023 1.77 1.95 1.63 1.91
506 NASDAQ TIVC Wed, Nov 15, 2023 1.80 1.99 1.71 1.88
505 NASDAQ TIVC Tue, Nov 14, 2023 2.20 2.58 2.03 2.18
504 NASDAQ TIVC Mon, Nov 13, 2023 2.28 2.52 1.77 2.14
503 NASDAQ TIVC Fri, Nov 10, 2023 1.29 1.29 1.18 1.19
502 NASDAQ TIVC Thu, Nov 9, 2023 1.20 1.25 1.17 1.18
501 NASDAQ TIVC Wed, Nov 8, 2023 1.20 1.22 1.18 1.20
500 NASDAQ TIVC Tue, Nov 7, 2023 1.25 1.25 1.19 1.22
499 NASDAQ TIVC Mon, Nov 6, 2023 1.26 1.26 1.18 1.19
498 NASDAQ TIVC Fri, Nov 3, 2023 1.33 1.37 1.15 1.17
497 NASDAQ TIVC Thu, Nov 2, 2023 1.27 1.34 1.25 1.26
496 NASDAQ TIVC Wed, Nov 1, 2023 1.22 1.30 1.22 1.29
495 NASDAQ TIVC Tue, Oct 31, 2023 1.26 1.29 1.26 1.27
494 NASDAQ TIVC Mon, Oct 30, 2023 1.27 1.29 1.25 1.29
493 NASDAQ TIVC Fri, Oct 27, 2023 1.34 1.37 1.29 1.29
492 NASDAQ TIVC Thu, Oct 26, 2023 1.32 1.38 1.27 1.36
491 NASDAQ TIVC Wed, Oct 25, 2023 1.30 1.33 1.27 1.30
490 NASDAQ TIVC Tue, Oct 24, 2023 1.35 1.39 1.31 1.34
489 NASDAQ TIVC Mon, Oct 23, 2023 1.31 1.35 1.21 1.34
488 NASDAQ TIVC Fri, Oct 20, 2023 1.24 1.28 1.21 1.22
487 NASDAQ TIVC Thu, Oct 19, 2023 1.52 1.52 1.20 1.27
486 NASDAQ TIVC Wed, Oct 18, 2023 1.46 1.53 1.41 1.42
485 NASDAQ TIVC Tue, Oct 17, 2023 1.52 1.56 1.50 1.50
484 NASDAQ TIVC Mon, Oct 16, 2023 1.51 1.55 1.47 1.52
483 NASDAQ TIVC Fri, Oct 13, 2023 1.71 1.71 1.52 1.54
482 NASDAQ TIVC Thu, Oct 12, 2023 1.66 1.66 1.54 1.59
481 NASDAQ TIVC Wed, Oct 11, 2023 1.75 1.75 1.57 1.61
480 NASDAQ TIVC Tue, Oct 10, 2023 1.50 1.75 1.46 1.70
479 NASDAQ TIVC Mon, Oct 9, 2023 1.53 1.54 1.44 1.45
478 NASDAQ TIVC Fri, Oct 6, 2023 1.68 1.68 1.48 1.52
477 NASDAQ TIVC Thu, Oct 5, 2023 1.62 1.67 1.58 1.67
476 NASDAQ TIVC Wed, Oct 4, 2023 1.70 1.70 1.60 1.70
475 NASDAQ TIVC Tue, Oct 3, 2023 1.78 1.81 1.71 1.71
474 NASDAQ TIVC Mon, Oct 2, 2023 1.81 1.88 1.78 1.84
473 NASDAQ TIVC Fri, Sep 29, 2023 1.76 1.85 1.72 1.73
472 NASDAQ TIVC Thu, Sep 28, 2023 1.94 2.00 1.74 1.79
471 NASDAQ TIVC Wed, Sep 27, 2023 2.00 2.10 1.92 1.93
470 NASDAQ TIVC Tue, Sep 26, 2023 2.06 2.06 1.93 1.98
469 NASDAQ TIVC Mon, Sep 25, 2023 1.95 2.04 1.90 2.01
468 NASDAQ TIVC Fri, Sep 22, 2023 2.13 2.15 1.91 1.99
467 NASDAQ TIVC Thu, Sep 21, 2023 2.13 2.23 2.05 2.15
466 NASDAQ TIVC Wed, Sep 20, 2023 2.20 2.30 2.13 2.15
465 NASDAQ TIVC Tue, Sep 19, 2023 2.25 2.26 2.15 2.18
464 NASDAQ TIVC Mon, Sep 18, 2023 2.32 2.44 2.26 2.26
463 NASDAQ TIVC Fri, Sep 15, 2023 2.40 2.49 2.30 2.34
462 NASDAQ TIVC Thu, Sep 14, 2023 2.51 2.65 2.38 2.38
461 NASDAQ TIVC Wed, Sep 13, 2023 2.60 2.64 2.46 2.50
460 NASDAQ TIVC Tue, Sep 12, 2023 2.69 2.71 2.53 2.57
459 NASDAQ TIVC Mon, Sep 11, 2023 2.73 2.73 2.73 2.73
458 NASDAQ TIVC Fri, Sep 8, 2023 2.78 2.88 2.51 2.55
457 NASDAQ TIVC Thu, Sep 7, 2023 2.85 2.98 2.71 2.84
456 NASDAQ TIVC Wed, Sep 6, 2023 2.80 3.09 2.68 2.87
455 NASDAQ TIVC Tue, Sep 5, 2023 3.09 3.10 2.70 2.87
454 NASDAQ TIVC Fri, Sep 1, 2023 2.41 3.49 2.41 3.09
453 NASDAQ TIVC Thu, Aug 31, 2023 2.51 2.75 2.39 2.43
452 NASDAQ TIVC Wed, Aug 30, 2023 2.60 2.75 2.34 2.66
451 NASDAQ TIVC Tue, Aug 29, 2023 3.96 4.01 2.78 2.98
450 NASDAQ TIVC Mon, Aug 28, 2023 2.31 2.39 1.90 1.94
449 NASDAQ TIVC Fri, Aug 25, 2023 2.49 2.54 2.00 2.18
448 NASDAQ TIVC Thu, Aug 24, 2023 2.71 3.20 2.55 2.61
447 NASDAQ TIVC Wed, Aug 23, 2023 3.90 4.00 2.77 2.88
446 NASDAQ TIVC Tue, Aug 22, 2023 5.60 6.20 3.70 3.94
445 NASDAQ TIVC Mon, Aug 21, 2023 5.50 6.73 5.25 5.90
444 NASDAQ TIVC Fri, Aug 18, 2023 5.80 6.20 5.01 5.98
443 NASDAQ TIVC Thu, Aug 17, 2023 9.00 11.46 5.97 6.43
442 NASDAQ TIVC Wed, Aug 16, 2023 4.30 6.74 4.21 6.70
441 NASDAQ TIVC Tue, Aug 15, 2023 3.80 3.92 3.52 3.72
440 NASDAQ TIVC Mon, Aug 14, 2023 3.70 4.18 3.64 3.98
439 NASDAQ TIVC Fri, Aug 11, 2023 3.90 3.99 3.71 3.74
438 NASDAQ TIVC Thu, Aug 10, 2023 4.10 4.27 4.00 4.09
437 NASDAQ TIVC Wed, Aug 9, 2023 4.05 4.75 4.05 4.37
436 NASDAQ TIVC Tue, Aug 8, 2023 4.32 4.33 3.88 4.10
435 NASDAQ TIVC Mon, Aug 7, 2023 4.26 4.65 4.19 4.50
434 NASDAQ TIVC Fri, Aug 4, 2023 6.90 7.30 5.82 7.17
433 NASDAQ TIVC Thu, Aug 3, 2023 5.12 5.83 4.76 5.77
432 NASDAQ TIVC Wed, Aug 2, 2023 4.45 5.25 4.30 5.21
431 NASDAQ TIVC Tue, Aug 1, 2023 4.71 4.90 4.51 4.60
430 NASDAQ TIVC Mon, Jul 31, 2023 5.16 5.16 4.70 4.90
429 NASDAQ TIVC Fri, Jul 28, 2023 4.99 5.08 4.70 4.99
428 NASDAQ TIVC Thu, Jul 27, 2023 4.80 5.02 4.61 4.84
427 NASDAQ TIVC Wed, Jul 26, 2023 4.58 5.06 4.30 4.84
426 NASDAQ TIVC Tue, Jul 25, 2023 4.45 4.97 4.27 4.70
425 NASDAQ TIVC Mon, Jul 24, 2023 4.31 4.43 4.19 4.27
424 NASDAQ TIVC Fri, Jul 21, 2023 4.52 4.60 4.25 4.50
423 NASDAQ TIVC Thu, Jul 20, 2023 4.65 4.69 4.42 4.53
422 NASDAQ TIVC Wed, Jul 19, 2023 4.60 4.78 4.33 4.55
421 NASDAQ TIVC Tue, Jul 18, 2023 4.48 4.70 4.33 4.70
420 NASDAQ TIVC Mon, Jul 17, 2023 4.70 4.70 4.18 4.50
419 NASDAQ TIVC Fri, Jul 14, 2023 6.53 6.68 6.11 6.33
418 NASDAQ TIVC Thu, Jul 13, 2023 6.67 6.95 6.58 6.64
417 NASDAQ TIVC Wed, Jul 12, 2023 6.96 7.10 6.62 6.90
416 NASDAQ TIVC Tue, Jul 11, 2023 7.86 8.00 6.61 7.38
415 NASDAQ TIVC Mon, Jul 10, 2023 6.08 7.50 5.90 7.10
414 NASDAQ TIVC Fri, Jul 7, 2023 10.70 11.20 10.67 10.96
413 NASDAQ TIVC Thu, Jul 6, 2023 11.17 11.30 10.41 10.98
412 NASDAQ TIVC Wed, Jul 5, 2023 10.40 11.94 10.15 11.30
411 NASDAQ TIVC Mon, Jul 3, 2023 10.30 10.78 10.09 10.30
410 NASDAQ TIVC Fri, Jun 30, 2023 11.28 11.36 10.26 10.59
409 NASDAQ TIVC Thu, Jun 29, 2023 11.13 11.89 10.67 11.22
408 NASDAQ TIVC Wed, Jun 28, 2023 12.00 12.65 11.13 11.40
407 NASDAQ TIVC Tue, Jun 27, 2023 14.50 21.75 13.30 13.91
406 NASDAQ TIVC Mon, Jun 26, 2023 10.90 10.90 10.00 10.01
405 NASDAQ TIVC Fri, Jun 23, 2023 10.60 10.90 10.00 10.20
404 NASDAQ TIVC Thu, Jun 22, 2023 10.28 10.92 9.50 10.10
403 NASDAQ TIVC Wed, Jun 21, 2023 9.93 10.69 9.27 9.84
402 NASDAQ TIVC Tue, Jun 20, 2023 12.00 12.00 9.50 10.87
401 NASDAQ TIVC Fri, Jun 16, 2023 9.77 13.21 9.30 9.85
400 NASDAQ TIVC Thu, Jun 15, 2023 9.65 9.65 8.80 9.28
399 NASDAQ TIVC Wed, Jun 14, 2023 9.25 9.50 9.02 9.30
398 NASDAQ TIVC Tue, Jun 13, 2023 9.50 9.80 9.05 9.26
397 NASDAQ TIVC Mon, Jun 12, 2023 9.69 10.55 8.70 10.35
396 NASDAQ TIVC Fri, Jun 9, 2023 10.00 10.00 8.80 9.39
395 NASDAQ TIVC Thu, Jun 8, 2023 10.00 10.00 9.32 9.61
394 NASDAQ TIVC Wed, Jun 7, 2023 9.91 9.98 9.00 9.74
393 NASDAQ TIVC Tue, Jun 6, 2023 10.74 10.74 9.48 9.81
392 NASDAQ TIVC Mon, Jun 5, 2023 11.00 11.58 10.35 10.74
391 NASDAQ TIVC Fri, Jun 2, 2023 10.60 11.00 10.20 10.93
390 NASDAQ TIVC Thu, Jun 1, 2023 10.30 10.62 10.11 10.22
389 NASDAQ TIVC Wed, May 31, 2023 11.39 11.39 10.11 10.79
388 NASDAQ TIVC Tue, May 30, 2023 11.00 11.40 10.51 10.70
387 NASDAQ TIVC Fri, May 26, 2023 11.16 11.59 10.62 11.00
386 NASDAQ TIVC Thu, May 25, 2023 11.70 12.08 11.12 12.00
385 NASDAQ TIVC Wed, May 24, 2023 12.95 12.95 12.00 12.05
384 NASDAQ TIVC Tue, May 23, 2023 12.25 12.60 11.75 12.05
383 NASDAQ TIVC Mon, May 22, 2023 12.60 12.70 11.64 11.74
382 NASDAQ TIVC Fri, May 19, 2023 12.64 13.59 12.40 12.93
381 NASDAQ TIVC Thu, May 18, 2023 12.82 13.00 12.35 13.00
380 NASDAQ TIVC Wed, May 17, 2023 12.55 12.90 11.68 12.75
379 NASDAQ TIVC Tue, May 16, 2023 13.30 14.59 12.70 13.05
378 NASDAQ TIVC Mon, May 15, 2023 20.47 20.47 17.90 19.00
377 NASDAQ TIVC Fri, May 12, 2023 18.34 21.00 15.50 17.78
376 NASDAQ TIVC Thu, May 11, 2023 20.00 23.79 17.05 17.40
375 NASDAQ TIVC Wed, May 10, 2023 18.83 19.00 15.16 16.48
374 NASDAQ TIVC Tue, May 9, 2023 14.96 17.50 14.02 15.40
373 NASDAQ TIVC Mon, May 8, 2023 13.00 13.24 12.25 13.00
372 NASDAQ TIVC Fri, May 5, 2023 13.38 13.38 12.03 12.64
371 NASDAQ TIVC Thu, May 4, 2023 12.57 13.21 12.57 12.88
370 NASDAQ TIVC Wed, May 3, 2023 12.51 13.43 12.51 13.21
369 NASDAQ TIVC Tue, May 2, 2023 13.88 13.88 12.50 13.22
368 NASDAQ TIVC Mon, May 1, 2023 14.24 14.40 13.06 13.18
367 NASDAQ TIVC Fri, Apr 28, 2023 13.75 14.91 13.06 13.89
366 NASDAQ TIVC Thu, Apr 27, 2023 13.22 14.49 13.22 14.05
365 NASDAQ TIVC Wed, Apr 26, 2023 13.43 15.78 13.00 13.60
364 NASDAQ TIVC Tue, Apr 25, 2023 13.28 13.90 13.10 13.11
363 NASDAQ TIVC Mon, Apr 24, 2023 14.33 14.64 13.20 13.70
362 NASDAQ TIVC Fri, Apr 21, 2023 14.77 15.50 13.47 14.04
361 NASDAQ TIVC Thu, Apr 20, 2023 14.99 16.20 13.80 14.58
360 NASDAQ TIVC Wed, Apr 19, 2023 15.90 15.98 14.35 15.04
359 NASDAQ TIVC Tue, Apr 18, 2023 15.16 22.00 14.00 15.20
358 NASDAQ TIVC Mon, Apr 17, 2023 13.89 15.01 13.45 14.64
357 NASDAQ TIVC Fri, Apr 14, 2023 15.67 16.21 14.11 14.32
356 NASDAQ TIVC Thu, Apr 13, 2023 15.56 18.00 14.85 16.50
355 NASDAQ TIVC Wed, Apr 12, 2023 15.50 15.50 13.87 14.30
354 NASDAQ TIVC Tue, Apr 11, 2023 14.07 16.00 13.36 15.10
353 NASDAQ TIVC Mon, Apr 10, 2023 14.70 14.84 13.34 13.50
352 NASDAQ TIVC Thu, Apr 6, 2023 13.48 14.80 13.11 13.61
351 NASDAQ TIVC Wed, Apr 5, 2023 13.15 13.47 12.70 13.10
350 NASDAQ TIVC Tue, Apr 4, 2023 13.53 14.32 13.01 13.02
349 NASDAQ TIVC Mon, Apr 3, 2023 14.21 15.00 13.00 13.24
348 NASDAQ TIVC Fri, Mar 31, 2023 15.22 16.70 14.47 15.06
347 NASDAQ TIVC Thu, Mar 30, 2023 16.06 17.58 16.06 17.38
346 NASDAQ TIVC Wed, Mar 29, 2023 17.56 23.40 16.00 17.30
345 NASDAQ TIVC Tue, Mar 28, 2023 17.60 18.90 17.40 17.60
344 NASDAQ TIVC Mon, Mar 27, 2023 17.45 17.79 17.03 17.58
343 NASDAQ TIVC Fri, Mar 24, 2023 17.90 17.90 17.03 17.60
342 NASDAQ TIVC Thu, Mar 23, 2023 17.25 17.99 17.09 17.20
341 NASDAQ TIVC Wed, Mar 22, 2023 18.17 18.51 17.30 17.94
340 NASDAQ TIVC Tue, Mar 21, 2023 18.00 19.43 17.50 18.52
339 NASDAQ TIVC Mon, Mar 20, 2023 18.51 18.77 17.06 17.84
338 NASDAQ TIVC Fri, Mar 17, 2023 18.60 18.85 17.50 18.51
337 NASDAQ TIVC Thu, Mar 16, 2023 18.24 18.86 17.50 18.78
336 NASDAQ TIVC Wed, Mar 15, 2023 18.90 18.91 17.03 18.80
335 NASDAQ TIVC Tue, Mar 14, 2023 19.99 20.50 18.54 18.78
334 NASDAQ TIVC Mon, Mar 13, 2023 19.40 20.99 19.06 19.75
333 NASDAQ TIVC Fri, Mar 10, 2023 21.79 22.09 20.00 21.00
332 NASDAQ TIVC Thu, Mar 9, 2023 21.21 23.45 21.21 22.09
331 NASDAQ TIVC Wed, Mar 8, 2023 20.63 22.00 20.61 21.87
330 NASDAQ TIVC Tue, Mar 7, 2023 21.79 21.79 20.15 21.00
329 NASDAQ TIVC Mon, Mar 6, 2023 21.31 22.00 19.55 21.95
328 NASDAQ TIVC Fri, Mar 3, 2023 22.96 23.50 21.25 21.79
327 NASDAQ TIVC Thu, Mar 2, 2023 20.40 23.10 19.40 22.77
326 NASDAQ TIVC Wed, Mar 1, 2023 19.14 21.63 18.19 19.96
325 NASDAQ TIVC Tue, Feb 28, 2023 19.77 19.84 18.11 19.14
324 NASDAQ TIVC Mon, Feb 27, 2023 21.00 22.00 19.00 19.84
323 NASDAQ TIVC Fri, Feb 24, 2023 20.40 20.69 19.07 20.00
322 NASDAQ TIVC Thu, Feb 23, 2023 21.90 22.17 20.00 20.78
321 NASDAQ TIVC Wed, Feb 22, 2023 19.22 24.70 19.21 21.90
320 NASDAQ TIVC Tue, Feb 21, 2023 20.18 21.00 19.06 19.38
319 NASDAQ TIVC Fri, Feb 17, 2023 21.15 21.79 20.00 20.80
318 NASDAQ TIVC Thu, Feb 16, 2023 21.50 21.80 20.00 21.80
317 NASDAQ TIVC Wed, Feb 15, 2023 21.83 22.47 21.02 21.10
316 NASDAQ TIVC Tue, Feb 14, 2023 22.50 22.88 21.56 22.38
315 NASDAQ TIVC Mon, Feb 13, 2023 21.50 22.82 21.10 21.90
314 NASDAQ TIVC Fri, Feb 10, 2023 22.89 23.40 22.02 22.02
313 NASDAQ TIVC Thu, Feb 9, 2023 24.15 25.00 21.51 23.17
312 NASDAQ TIVC Wed, Feb 8, 2023 66.94 66.94 45.00 50.00
311 NASDAQ TIVC Tue, Feb 7, 2023 78.00 78.99 65.01 67.01
310 NASDAQ TIVC Mon, Feb 6, 2023 80.99 83.53 78.52 80.72
309 NASDAQ TIVC Fri, Feb 3, 2023 77.42 80.00 68.66 78.00
308 NASDAQ TIVC Thu, Feb 2, 2023 75.01 81.00 71.50 71.50
307 NASDAQ TIVC Wed, Feb 1, 2023 78.00 83.00 76.07 78.01
306 NASDAQ TIVC Tue, Jan 31, 2023 71.01 84.99 71.01 83.17
305 NASDAQ TIVC Mon, Jan 30, 2023 72.78 79.00 72.78 75.00
304 NASDAQ TIVC Fri, Jan 27, 2023 75.26 78.00 70.01 74.00
303 NASDAQ TIVC Thu, Jan 26, 2023 70.00 73.78 68.04 73.78
302 NASDAQ TIVC Wed, Jan 25, 2023 71.01 72.09 65.00 68.03
301 NASDAQ TIVC Tue, Jan 24, 2023 75.28 75.28 65.00 68.04
300 NASDAQ TIVC Mon, Jan 23, 2023 77.50 85.00 66.61 68.50
299 NASDAQ TIVC Fri, Jan 20, 2023 72.90 83.00 72.80 77.50
298 NASDAQ TIVC Thu, Jan 19, 2023 72.76 72.93 69.00 72.93
297 NASDAQ TIVC Wed, Jan 18, 2023 66.88 73.78 60.00 72.93
296 NASDAQ TIVC Tue, Jan 17, 2023 67.00 70.48 64.00 67.83
295 NASDAQ TIVC Fri, Jan 13, 2023 72.00 74.99 61.00 68.99
294 NASDAQ TIVC Thu, Jan 12, 2023 65.00 75.00 57.00 71.35
293 NASDAQ TIVC Wed, Jan 11, 2023 66.20 66.20 58.00 60.01
292 NASDAQ TIVC Tue, Jan 10, 2023 69.00 74.99 53.38 62.00
291 NASDAQ TIVC Mon, Jan 9, 2023 73.61 74.00 69.02 69.02
290 NASDAQ TIVC Fri, Jan 6, 2023 71.50 74.00 68.01 71.77
289 NASDAQ TIVC Thu, Jan 5, 2023 66.00 75.00 65.00 74.99
288 NASDAQ TIVC Wed, Jan 4, 2023 65.50 73.74 65.21 72.40
287 NASDAQ TIVC Tue, Jan 3, 2023 66.92 67.50 62.00 65.50
286 NASDAQ TIVC Fri, Dec 30, 2022 56.00 68.98 56.00 63.99
285 NASDAQ TIVC Thu, Dec 29, 2022 60.50 61.99 55.00 61.99
284 NASDAQ TIVC Wed, Dec 28, 2022 60.01 62.00 57.01 62.00
283 NASDAQ TIVC Tue, Dec 27, 2022 61.06 64.99 51.00 61.06
282 NASDAQ TIVC Fri, Dec 23, 2022 61.00 65.98 55.15 62.00
281 NASDAQ TIVC Thu, Dec 22, 2022 62.57 64.00 62.00 62.90
280 NASDAQ TIVC Wed, Dec 21, 2022 73.23 79.00 62.01 64.50
279 NASDAQ TIVC Tue, Dec 20, 2022 78.00 89.99 78.00 82.98
278 NASDAQ TIVC Mon, Dec 19, 2022 82.00 89.98 75.00 82.50
277 NASDAQ TIVC Fri, Dec 16, 2022 79.55 85.00 79.55 82.00
276 NASDAQ TIVC Thu, Dec 15, 2022 81.00 81.00 77.37 79.51
275 NASDAQ TIVC Wed, Dec 14, 2022 92.72 98.37 70.00 81.00
274 NASDAQ TIVC Tue, Dec 13, 2022 86.00 95.64 86.00 90.00
273 NASDAQ TIVC Mon, Dec 12, 2022 93.50 93.50 83.00 91.51
272 NASDAQ TIVC Fri, Dec 9, 2022 108.00 108.00 83.00 93.42
271 NASDAQ TIVC Thu, Dec 8, 2022 110.00 118.00 108.00 110.82
270 NASDAQ TIVC Wed, Dec 7, 2022 112.00 124.00 108.00 115.00
269 NASDAQ TIVC Tue, Dec 6, 2022 115.00 120.00 110.00 114.90
268 NASDAQ TIVC Mon, Dec 5, 2022 121.00 122.00 111.00 116.00
267 NASDAQ TIVC Fri, Dec 2, 2022 131.37 135.00 103.01 120.00
266 NASDAQ TIVC Thu, Dec 1, 2022 138.00 139.00 129.00 135.01
265 NASDAQ TIVC Wed, Nov 30, 2022 137.00 140.00 128.00 132.00
264 NASDAQ TIVC Tue, Nov 29, 2022 144.00 144.00 132.00 134.16
263 NASDAQ TIVC Mon, Nov 28, 2022 138.00 142.00 131.00 137.50
262 NASDAQ TIVC Fri, Nov 25, 2022 141.00 143.00 135.17 139.99
261 NASDAQ TIVC Wed, Nov 23, 2022 147.00 147.00 135.00 140.00
260 NASDAQ TIVC Tue, Nov 22, 2022 145.00 147.00 141.00 143.00
259 NASDAQ TIVC Mon, Nov 21, 2022 147.00 153.00 142.00 146.99
258 NASDAQ TIVC Fri, Nov 18, 2022 154.42 154.84 147.01 153.00
257 NASDAQ TIVC Thu, Nov 17, 2022 159.00 159.00 148.00 151.00
256 NASDAQ TIVC Wed, Nov 16, 2022 165.00 165.00 140.48 152.00
255 NASDAQ TIVC Tue, Nov 15, 2022 160.00 169.91 159.00 162.99
254 NASDAQ TIVC Mon, Nov 14, 2022 162.00 174.00 160.00 166.00
253 NASDAQ TIVC Fri, Nov 11, 2022 170.01 172.51 157.00 166.00
252 NASDAQ TIVC Thu, Nov 10, 2022 157.00 177.04 156.00 161.00
251 NASDAQ TIVC Wed, Nov 9, 2022 170.00 170.01 150.00 154.83
250 NASDAQ TIVC Tue, Nov 8, 2022 166.00 168.00 158.00 161.00
249 NASDAQ TIVC Mon, Nov 7, 2022 154.00 159.00 153.00 157.84
248 NASDAQ TIVC Fri, Nov 4, 2022 150.00 161.00 145.00 156.00
247 NASDAQ TIVC Thu, Nov 3, 2022 159.00 159.00 144.50 146.00
246 NASDAQ TIVC Wed, Nov 2, 2022 173.00 173.00 144.01 148.00
245 NASDAQ TIVC Tue, Nov 1, 2022 155.00 159.00 150.00 155.00
244 NASDAQ TIVC Mon, Oct 31, 2022 151.00 168.00 150.00 158.00
243 NASDAQ TIVC Fri, Oct 28, 2022 149.00 169.00 149.00 154.00
242 NASDAQ TIVC Thu, Oct 27, 2022 163.00 169.00 153.00 156.00
241 NASDAQ TIVC Wed, Oct 26, 2022 165.00 171.88 160.00 163.00
240 NASDAQ TIVC Tue, Oct 25, 2022 168.50 176.00 168.50 175.00
239 NASDAQ TIVC Mon, Oct 24, 2022 159.00 171.00 158.50 171.00
238 NASDAQ TIVC Fri, Oct 21, 2022 167.00 171.99 158.00 166.00
237 NASDAQ TIVC Thu, Oct 20, 2022 186.99 186.99 152.49 175.50
236 NASDAQ TIVC Wed, Oct 19, 2022 168.00 198.00 159.00 159.00
235 NASDAQ TIVC Tue, Oct 18, 2022 156.00 185.00 155.00 171.00
234 NASDAQ TIVC Mon, Oct 17, 2022 170.00 176.99 155.00 169.00
233 NASDAQ TIVC Fri, Oct 14, 2022 150.01 157.00 150.00 156.23
232 NASDAQ TIVC Thu, Oct 13, 2022 145.00 154.00 145.00 152.00
231 NASDAQ TIVC Wed, Oct 12, 2022 144.00 155.82 141.01 153.00
230 NASDAQ TIVC Tue, Oct 11, 2022 142.00 147.64 141.00 144.00
229 NASDAQ TIVC Mon, Oct 10, 2022 158.99 158.99 140.00 145.00
228 NASDAQ TIVC Fri, Oct 7, 2022 154.00 159.00 140.00 141.00
227 NASDAQ TIVC Thu, Oct 6, 2022 165.51 175.99 146.00 154.00
226 NASDAQ TIVC Wed, Oct 5, 2022 152.00 186.01 144.00 157.50
225 NASDAQ TIVC Tue, Oct 4, 2022 141.00 178.00 141.00 151.50
224 NASDAQ TIVC Mon, Oct 3, 2022 151.00 152.62 141.00 148.00
223 NASDAQ TIVC Fri, Sep 30, 2022 143.00 156.00 143.00 145.00
222 NASDAQ TIVC Thu, Sep 29, 2022 139.00 145.00 136.48 145.00
221 NASDAQ TIVC Wed, Sep 28, 2022 139.47 145.99 138.00 141.00
220 NASDAQ TIVC Tue, Sep 27, 2022 142.00 149.99 121.00 136.00
219 NASDAQ TIVC Mon, Sep 26, 2022 150.00 159.99 144.00 145.00
218 NASDAQ TIVC Fri, Sep 23, 2022 159.00 177.99 143.01 149.00
217 NASDAQ TIVC Thu, Sep 22, 2022 172.00 173.00 156.00 166.00
216 NASDAQ TIVC Wed, Sep 21, 2022 171.00 171.00 156.00 159.00
215 NASDAQ TIVC Tue, Sep 20, 2022 179.00 181.73 164.00 175.00
214 NASDAQ TIVC Mon, Sep 19, 2022 171.00 180.00 164.00 170.00
213 NASDAQ TIVC Fri, Sep 16, 2022 184.00 190.93 164.00 170.00
212 NASDAQ TIVC Thu, Sep 15, 2022 193.45 193.45 187.00 188.00
211 NASDAQ TIVC Wed, Sep 14, 2022 190.00 198.08 184.00 189.00
210 NASDAQ TIVC Tue, Sep 13, 2022 190.00 200.00 187.00 197.00
209 NASDAQ TIVC Mon, Sep 12, 2022 190.00 200.00 190.00 195.00
208 NASDAQ TIVC Fri, Sep 9, 2022 202.00 202.00 192.00 193.00
207 NASDAQ TIVC Thu, Sep 8, 2022 200.00 200.00 189.00 200.00
206 NASDAQ TIVC Wed, Sep 7, 2022 199.00 199.00 190.00 196.00
205 NASDAQ TIVC Tue, Sep 6, 2022 199.00 199.00 186.87 193.00
204 NASDAQ TIVC Fri, Sep 2, 2022 202.00 202.00 185.00 190.00
203 NASDAQ TIVC Thu, Sep 1, 2022 191.68 205.00 185.00 194.00
202 NASDAQ TIVC Wed, Aug 31, 2022 194.00 199.65 185.01 190.99
201 NASDAQ TIVC Tue, Aug 30, 2022 194.00 202.00 184.75 198.00
200 NASDAQ TIVC Mon, Aug 29, 2022 195.00 198.00 188.47 193.00
199 NASDAQ TIVC Fri, Aug 26, 2022 199.00 201.00 193.00 193.01
198 NASDAQ TIVC Thu, Aug 25, 2022 202.00 202.00 197.00 197.01
197 NASDAQ TIVC Wed, Aug 24, 2022 192.00 208.00 187.00 204.00
196 NASDAQ TIVC Tue, Aug 23, 2022 185.00 202.00 185.00 198.00
195 NASDAQ TIVC Mon, Aug 22, 2022 184.53 194.00 184.53 190.00
194 NASDAQ TIVC Fri, Aug 19, 2022 193.00 195.99 184.50 189.00
193 NASDAQ TIVC Thu, Aug 18, 2022 200.00 206.00 192.00 193.00
192 NASDAQ TIVC Wed, Aug 17, 2022 194.01 210.00 194.01 210.00
191 NASDAQ TIVC Tue, Aug 16, 2022 199.00 208.99 190.01 195.00
190 NASDAQ TIVC Mon, Aug 15, 2022 212.00 232.70 191.00 203.00
189 NASDAQ TIVC Fri, Aug 12, 2022 230.00 233.99 200.00 204.00
188 NASDAQ TIVC Thu, Aug 11, 2022 204.00 221.00 204.00 213.00
187 NASDAQ TIVC Wed, Aug 10, 2022 249.00 249.00 195.00 207.00
186 NASDAQ TIVC Tue, Aug 9, 2022 234.00 258.00 226.13 236.00
185 NASDAQ TIVC Mon, Aug 8, 2022 263.00 268.00 228.00 237.00
184 NASDAQ TIVC Fri, Aug 5, 2022 270.50 276.00 261.00 263.00
183 NASDAQ TIVC Thu, Aug 4, 2022 282.00 287.00 261.00 280.00
182 NASDAQ TIVC Wed, Aug 3, 2022 286.00 287.00 254.00 275.00
181 NASDAQ TIVC Tue, Aug 2, 2022 224.00 277.84 224.00 273.00
180 NASDAQ TIVC Mon, Aug 1, 2022 223.11 234.99 215.00 223.10
179 NASDAQ TIVC Fri, Jul 29, 2022 214.00 247.00 212.01 225.00
178 NASDAQ TIVC Thu, Jul 28, 2022 197.60 219.99 197.60 216.00
177 NASDAQ TIVC Wed, Jul 27, 2022 190.00 215.00 190.00 206.00
176 NASDAQ TIVC Tue, Jul 26, 2022 202.00 214.00 186.00 199.50
175 NASDAQ TIVC Mon, Jul 25, 2022 224.84 224.84 214.00 215.00
174 NASDAQ TIVC Fri, Jul 22, 2022 214.50 220.00 202.00 220.00
173 NASDAQ TIVC Thu, Jul 21, 2022 213.00 225.00 211.00 218.00
172 NASDAQ TIVC Wed, Jul 20, 2022 205.00 219.99 205.00 215.00
171 NASDAQ TIVC Tue, Jul 19, 2022 224.00 224.00 201.00 208.00
170 NASDAQ TIVC Mon, Jul 18, 2022 217.00 229.90 204.50 209.93
169 NASDAQ TIVC Fri, Jul 15, 2022 232.00 232.00 216.01 224.00
168 NASDAQ TIVC Thu, Jul 14, 2022 202.00 226.99 191.00 225.00
167 NASDAQ TIVC Wed, Jul 13, 2022 194.00 209.00 188.00 198.00
166 NASDAQ TIVC Tue, Jul 12, 2022 197.00 197.00 185.00 192.00
165 NASDAQ TIVC Mon, Jul 11, 2022 191.00 207.99 190.00 206.00
164 NASDAQ TIVC Fri, Jul 8, 2022 203.00 207.00 191.00 194.00
163 NASDAQ TIVC Thu, Jul 7, 2022 189.00 203.00 180.01 193.00
162 NASDAQ TIVC Wed, Jul 6, 2022 191.01 196.01 184.01 185.00
161 NASDAQ TIVC Tue, Jul 5, 2022 185.00 195.00 184.01 191.00
160 NASDAQ TIVC Fri, Jul 1, 2022 194.99 205.99 184.00 192.00
159 NASDAQ TIVC Thu, Jun 30, 2022 200.00 202.00 179.00 195.00
158 NASDAQ TIVC Wed, Jun 29, 2022 207.00 220.33 200.00 201.00
157 NASDAQ TIVC Tue, Jun 28, 2022 214.00 226.99 205.00 216.00
156 NASDAQ TIVC Mon, Jun 27, 2022 207.00 224.99 205.00 216.00
155 NASDAQ TIVC Fri, Jun 24, 2022 227.00 239.57 215.00 215.00
154 NASDAQ TIVC Thu, Jun 23, 2022 228.47 232.00 205.00 218.00
153 NASDAQ TIVC Wed, Jun 22, 2022 216.00 231.99 205.00 209.00
152 NASDAQ TIVC Tue, Jun 21, 2022 275.00 282.00 230.00 232.00
151 NASDAQ TIVC Fri, Jun 17, 2022 195.00 247.00 188.00 240.00
150 NASDAQ TIVC Thu, Jun 16, 2022 194.00 214.72 185.00 190.00
149 NASDAQ TIVC Wed, Jun 15, 2022 174.00 197.00 174.00 185.00
148 NASDAQ TIVC Tue, Jun 14, 2022 168.00 179.00 166.12 175.00
147 NASDAQ TIVC Mon, Jun 13, 2022 191.00 191.00 164.62 171.99
146 NASDAQ TIVC Fri, Jun 10, 2022 187.99 187.99 168.00 170.00
145 NASDAQ TIVC Thu, Jun 9, 2022 175.00 184.45 174.00 184.00
144 NASDAQ TIVC Wed, Jun 8, 2022 188.00 188.00 182.00 184.00
143 NASDAQ TIVC Tue, Jun 7, 2022 179.00 188.54 166.01 188.00
142 NASDAQ TIVC Mon, Jun 6, 2022 176.00 182.00 160.00 181.00
141 NASDAQ TIVC Fri, Jun 3, 2022 190.00 190.00 167.00 179.00
140 NASDAQ TIVC Thu, Jun 2, 2022 171.00 186.00 161.00 183.00
139 NASDAQ TIVC Wed, Jun 1, 2022 178.00 178.00 163.00 171.00
138 NASDAQ TIVC Tue, May 31, 2022 180.00 180.00 161.00 170.00
137 NASDAQ TIVC Fri, May 27, 2022 165.00 172.00 162.00 167.00
136 NASDAQ TIVC Thu, May 26, 2022 177.75 181.00 163.00 170.00
135 NASDAQ TIVC Wed, May 25, 2022 190.00 190.00 169.00 169.00
134 NASDAQ TIVC Tue, May 24, 2022 181.00 187.00 166.72 180.00
133 NASDAQ TIVC Mon, May 23, 2022 168.00 175.00 160.00 174.98
132 NASDAQ TIVC Fri, May 20, 2022 167.00 167.99 164.27 165.00
131 NASDAQ TIVC Thu, May 19, 2022 157.00 178.00 157.00 171.00
130 NASDAQ TIVC Wed, May 18, 2022 168.99 168.99 149.00 161.00
129 NASDAQ TIVC Tue, May 17, 2022 171.00 172.00 160.20 164.00
128 NASDAQ TIVC Mon, May 16, 2022 160.00 170.00 155.52 163.00
127 NASDAQ TIVC Fri, May 13, 2022 160.00 166.99 152.00 163.99
126 NASDAQ TIVC Thu, May 12, 2022 151.00 167.00 151.00 160.00
125 NASDAQ TIVC Wed, May 11, 2022 195.00 208.00 153.00 158.00
124 NASDAQ TIVC Tue, May 10, 2022 176.95 197.50 169.00 191.00
123 NASDAQ TIVC Mon, May 9, 2022 170.62 174.96 163.42 169.00
122 NASDAQ TIVC Fri, May 6, 2022 166.52 174.00 164.75 172.00
121 NASDAQ TIVC Thu, May 5, 2022 170.00 177.50 162.00 171.00
120 NASDAQ TIVC Wed, May 4, 2022 156.00 175.00 156.00 170.00
119 NASDAQ TIVC Tue, May 3, 2022 145.00 160.00 144.00 160.00
118 NASDAQ TIVC Mon, May 2, 2022 150.00 152.00 142.00 149.00
117 NASDAQ TIVC Fri, Apr 29, 2022 151.00 155.85 149.00 153.00
116 NASDAQ TIVC Thu, Apr 28, 2022 143.90 155.00 143.90 154.00
115 NASDAQ TIVC Wed, Apr 27, 2022 142.39 185.00 142.39 148.50
114 NASDAQ TIVC Tue, Apr 26, 2022 137.00 148.99 137.00 143.00
113 NASDAQ TIVC Mon, Apr 25, 2022 142.00 157.99 138.00 140.00
112 NASDAQ TIVC Fri, Apr 22, 2022 143.00 146.00 140.00 145.00
111 NASDAQ TIVC Thu, Apr 21, 2022 147.00 161.00 140.00 144.99
110 NASDAQ TIVC Wed, Apr 20, 2022 145.01 151.00 142.00 148.62
109 NASDAQ TIVC Tue, Apr 19, 2022 148.00 155.01 147.00 149.00
108 NASDAQ TIVC Mon, Apr 18, 2022 155.00 166.99 141.00 151.99
107 NASDAQ TIVC Thu, Apr 14, 2022 159.20 164.91 155.50 158.50
106 NASDAQ TIVC Wed, Apr 13, 2022 155.00 167.00 154.00 162.00
105 NASDAQ TIVC Tue, Apr 12, 2022 157.00 163.00 150.00 157.00
104 NASDAQ TIVC Mon, Apr 11, 2022 155.01 167.00 154.00 156.99
103 NASDAQ TIVC Fri, Apr 8, 2022 157.10 157.99 155.00 156.00
102 NASDAQ TIVC Thu, Apr 7, 2022 158.50 162.00 155.00 158.00
101 NASDAQ TIVC Wed, Apr 6, 2022 155.00 162.00 153.00 160.00
100 NASDAQ TIVC Tue, Apr 5, 2022 158.00 167.00 155.00 158.00
99 NASDAQ TIVC Mon, Apr 4, 2022 156.00 166.99 155.00 162.00
98 NASDAQ TIVC Fri, Apr 1, 2022 160.00 170.00 155.70 168.00
97 NASDAQ TIVC Thu, Mar 31, 2022 163.00 165.00 155.29 160.99
96 NASDAQ TIVC Wed, Mar 30, 2022 161.33 164.00 156.00 164.00
95 NASDAQ TIVC Tue, Mar 29, 2022 165.00 165.99 157.00 162.00
94 NASDAQ TIVC Mon, Mar 28, 2022 156.00 175.93 154.00 167.29
93 NASDAQ TIVC Fri, Mar 25, 2022 153.40 164.19 148.00 154.55
92 NASDAQ TIVC Thu, Mar 24, 2022 156.00 166.99 147.00 154.00
91 NASDAQ TIVC Wed, Mar 23, 2022 161.00 167.41 156.00 158.98
90 NASDAQ TIVC Tue, Mar 22, 2022 171.00 178.76 161.01 167.99
89 NASDAQ TIVC Mon, Mar 21, 2022 164.00 172.00 157.00 165.52
88 NASDAQ TIVC Fri, Mar 18, 2022 166.00 200.00 162.00 164.00
87 NASDAQ TIVC Thu, Mar 17, 2022 148.00 166.99 145.00 163.62
86 NASDAQ TIVC Wed, Mar 16, 2022 153.00 153.99 145.00 152.00
85 NASDAQ TIVC Tue, Mar 15, 2022 150.00 167.00 148.00 151.83
84 NASDAQ TIVC Mon, Mar 14, 2022 147.00 166.00 142.00 155.00
83 NASDAQ TIVC Fri, Mar 11, 2022 163.00 163.00 141.00 148.50
82 NASDAQ TIVC Thu, Mar 10, 2022 144.00 168.00 138.00 159.00
81 NASDAQ TIVC Wed, Mar 9, 2022 138.50 154.81 134.00 148.66
80 NASDAQ TIVC Tue, Mar 8, 2022 131.00 136.99 130.01 133.00
79 NASDAQ TIVC Mon, Mar 7, 2022 136.00 138.00 134.00 135.00
78 NASDAQ TIVC Fri, Mar 4, 2022 131.00 139.98 131.00 138.99
77 NASDAQ TIVC Thu, Mar 3, 2022 139.01 141.50 136.00 136.89
76 NASDAQ TIVC Wed, Mar 2, 2022 141.99 144.07 136.01 143.00
75 NASDAQ TIVC Tue, Mar 1, 2022 137.00 140.00 135.00 136.00
74 NASDAQ TIVC Mon, Feb 28, 2022 131.00 141.99 131.00 138.00
73 NASDAQ TIVC Fri, Feb 25, 2022 132.00 135.00 131.00 134.00
72 NASDAQ TIVC Thu, Feb 24, 2022 124.00 136.00 123.00 134.00
71 NASDAQ TIVC Wed, Feb 23, 2022 136.00 137.00 132.00 132.50
70 NASDAQ TIVC Tue, Feb 22, 2022 130.00 137.00 130.00 131.00
69 NASDAQ TIVC Fri, Feb 18, 2022 137.50 138.00 127.00 138.00
68 NASDAQ TIVC Thu, Feb 17, 2022 136.01 146.00 135.00 135.00
67 NASDAQ TIVC Wed, Feb 16, 2022 144.00 145.00 136.50 142.00
66 NASDAQ TIVC Tue, Feb 15, 2022 137.00 147.00 137.00 143.00
65 NASDAQ TIVC Mon, Feb 14, 2022 139.00 141.00 132.00 136.00
64 NASDAQ TIVC Fri, Feb 11, 2022 158.00 160.00 137.00 141.00
63 NASDAQ TIVC Thu, Feb 10, 2022 156.00 165.00 153.00 156.00
62 NASDAQ TIVC Wed, Feb 9, 2022 155.00 164.00 153.00 163.00
61 NASDAQ TIVC Tue, Feb 8, 2022 156.00 163.99 153.00 156.00
60 NASDAQ TIVC Mon, Feb 7, 2022 160.00 173.36 156.00 159.00
59 NASDAQ TIVC Fri, Feb 4, 2022 157.00 170.73 156.00 167.00
58 NASDAQ TIVC Thu, Feb 3, 2022 160.00 166.00 154.50 157.00
57 NASDAQ TIVC Wed, Feb 2, 2022 173.00 178.00 160.00 165.00
56 NASDAQ TIVC Tue, Feb 1, 2022 169.00 180.72 165.00 171.00
55 NASDAQ TIVC Mon, Jan 31, 2022 155.00 175.00 153.00 167.00
54 NASDAQ TIVC Fri, Jan 28, 2022 151.00 157.00 146.00 152.00
53 NASDAQ TIVC Thu, Jan 27, 2022 188.00 211.00 151.00 157.00
52 NASDAQ TIVC Wed, Jan 26, 2022 224.00 224.00 186.00 188.00
51 NASDAQ TIVC Tue, Jan 25, 2022 214.00 223.00 209.43 217.00
50 NASDAQ TIVC Mon, Jan 24, 2022 253.00 253.00 201.00 222.00
49 NASDAQ TIVC Fri, Jan 21, 2022 276.00 289.99 251.00 255.00
48 NASDAQ TIVC Thu, Jan 20, 2022 294.00 304.00 285.00 288.00
47 NASDAQ TIVC Wed, Jan 19, 2022 292.00 306.00 276.01 288.00
46 NASDAQ TIVC Tue, Jan 18, 2022 311.00 318.00 280.00 290.00
45 NASDAQ TIVC Fri, Jan 14, 2022 300.00 304.00 290.00 297.00
44 NASDAQ TIVC Thu, Jan 13, 2022 325.00 328.00 300.00 305.00
43 NASDAQ TIVC Wed, Jan 12, 2022 306.00 319.00 295.00 317.00
42 NASDAQ TIVC Tue, Jan 11, 2022 286.00 350.00 286.00 311.00
41 NASDAQ TIVC Mon, Jan 10, 2022 319.00 319.00 263.00 283.00
40 NASDAQ TIVC Fri, Jan 7, 2022 349.00 349.00 316.00 321.00
39 NASDAQ TIVC Thu, Jan 6, 2022 383.00 383.72 341.00 349.00
38 NASDAQ TIVC Wed, Jan 5, 2022 401.00 406.00 378.00 383.00
37 NASDAQ TIVC Tue, Jan 4, 2022 407.00 407.00 396.00 400.00
36 NASDAQ TIVC Mon, Jan 3, 2022 387.00 407.00 380.00 405.00
35 NASDAQ TIVC Fri, Dec 31, 2021 378.00 397.00 365.00 388.00
34 NASDAQ TIVC Thu, Dec 30, 2021 381.00 394.00 379.00 381.00
33 NASDAQ TIVC Wed, Dec 29, 2021 390.00 391.00 378.00 385.00
32 NASDAQ TIVC Tue, Dec 28, 2021 381.00 402.00 370.04 394.00
31 NASDAQ TIVC Mon, Dec 27, 2021 414.00 414.00 375.00 382.00
30 NASDAQ TIVC Thu, Dec 23, 2021 416.00 430.00 395.00 401.00
29 NASDAQ TIVC Wed, Dec 22, 2021 428.00 442.99 412.00 422.00
28 NASDAQ TIVC Tue, Dec 21, 2021 440.00 447.00 421.01 426.00
27 NASDAQ TIVC Mon, Dec 20, 2021 430.00 445.00 421.00 437.00
26 NASDAQ TIVC Fri, Dec 17, 2021 437.00 454.00 427.99 428.00
25 NASDAQ TIVC Thu, Dec 16, 2021 444.00 453.43 435.00 444.00
24 NASDAQ TIVC Wed, Dec 15, 2021 451.00 456.00 433.01 447.00
23 NASDAQ TIVC Tue, Dec 14, 2021 444.00 467.50 433.00 459.00
22 NASDAQ TIVC Mon, Dec 13, 2021 436.00 465.00 425.00 448.00
21 NASDAQ TIVC Fri, Dec 10, 2021 454.72 480.00 432.00 440.00
20 NASDAQ TIVC Thu, Dec 9, 2021 460.00 509.00 430.00 458.00
19 NASDAQ TIVC Wed, Dec 8, 2021 481.00 490.00 455.01 470.00
18 NASDAQ TIVC Tue, Dec 7, 2021 448.00 492.00 440.00 468.00
17 NASDAQ TIVC Mon, Dec 6, 2021 406.00 448.99 386.00 436.00
16 NASDAQ TIVC Fri, Dec 3, 2021 425.00 454.00 401.00 418.00
15 NASDAQ TIVC Thu, Dec 2, 2021 354.00 415.00 351.00 404.50
14 NASDAQ TIVC Wed, Dec 1, 2021 366.00 413.99 346.50 355.00
13 NASDAQ TIVC Tue, Nov 30, 2021 372.00 394.51 333.00 356.00
12 NASDAQ TIVC Mon, Nov 29, 2021 345.00 380.00 345.00 377.00
11 NASDAQ TIVC Fri, Nov 26, 2021 348.00 372.00 338.00 349.00
10 NASDAQ TIVC Wed, Nov 24, 2021 361.00 379.00 343.00 367.00
9 NASDAQ TIVC Tue, Nov 23, 2021 373.00 424.00 334.01 382.00
8 NASDAQ TIVC Mon, Nov 22, 2021 442.00 448.00 331.01 370.00
7 NASDAQ TIVC Fri, Nov 19, 2021 455.00 508.00 422.00 461.00
6 NASDAQ TIVC Thu, Nov 18, 2021 518.00 557.00 442.00 456.00
5 NASDAQ TIVC Wed, Nov 17, 2021 544.00 559.00 504.00 517.00
4 NASDAQ TIVC Tue, Nov 16, 2021 550.00 590.00 550.00 558.00
3 NASDAQ TIVC Mon, Nov 15, 2021 543.00 577.00 535.00 547.00
2 NASDAQ TIVC Fri, Nov 12, 2021 502.00 569.00 502.00 550.00
1 NASDAQ TIVC Thu, Nov 11, 2021 600.00 650.00 450.00 519.00
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024