Tivan Limited (TNGZF) - Historical data, historical prices

closing in 3h 35m

0.26365000 USD

0.0013

0.51%

Last update Apr 17, 3:34 PM EDT

Main market

Day range

0.26365000

0.24640000

0.26644999

Previous close

0.26499999

Open

0.25

Access this stock data via API

Tivan Limited

0.26

0.00

0.51%

Date	Open	High	Low	Close	% Change	Volume
Apr 17, 2026	0.25	0.26644999	0.24640000	0.26365000	5.46%	25751
Apr 16, 2026	0.26499999	0.26499999	0.26499999	0.26499999	0	50000
Apr 15, 2026	0.26499999	0.26499999	0.26499999	0.26499999	0	15325
Apr 14, 2026	0.24900000	0.24900000	0.24900000	0.24900000	0	0
Apr 13, 2026	0.24900000	0.24900000	0.24900000	0.24900000	0	0
Apr 10, 2026	0.24900000	0.24900000	0.24900000	0.24900000	0	500
Apr 09, 2026	0.23000000	0.23000000	0.23000000	0.23000000	0	50000
Apr 08, 2026	0.23000000	0.23000000	0.23000000	0.23000000	0	0
Apr 07, 2026	0.23000000	0.23000000	0.23000000	0.23000000	0	0
Apr 06, 2026	0.23000000	0.23000000	0.23000000	0.23000000	0	50000
Apr 02, 2026	0.23000000	0.23000000	0.23000000	0.23000000	0	50000
Apr 01, 2026	0.22770000	0.22770000	0.22770000	0.22770000	0	29000
Mar 31, 2026	0.21439999	0.22770000	0.21439999	0.22770000	6.20%	45000
Mar 30, 2026	0.21255000	0.21255000	0.21255000	0.21255000	0	5000
Mar 27, 2026	0.20500000	0.20500000	0.20500000	0.20500000	0	0
Mar 26, 2026	0.20500000	0.20500000	0.20500000	0.20500000	0	1500
Mar 25, 2026	0.21555001	0.21555001	0.21555001	0.21555001	0	0
Mar 24, 2026	0.21555001	0.21555001	0.21555001	0.21555001	0	0
Mar 23, 2026	0.21555001	0.21555001	0.21555001	0.21555001	0	0
Mar 20, 2026	0.21820000	0.21820000	0.20000000	0.21555001	-1.21%	36000

Access /time_series data via our API — starting from the Basic plan and above.