TVAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	35.41	35.41	35.19	35.20	35.20	-	35,238
Dec 4, 2025	35.27	35.27	35.13	35.20	35.20	-0.02%	26,476
Dec 3, 2025	34.93	35.23	34.93	35.21	35.21	0.79%	46,454
Dec 2, 2025	35.01	35.01	34.82	34.93	34.93	0.06%	112,767
Dec 1, 2025	34.92	35.14	34.91	34.91	34.91	-0.74%	17,540
Nov 28, 2025	34.95	35.17	34.95	35.17	35.17	0.63%	7,889
Nov 26, 2025	34.76	35.03	34.76	34.95	34.95	0.58%	41,621
Nov 25, 2025	34.40	34.78	34.38	34.75	34.75	1.34%	40,669
Nov 24, 2025	34.12	34.33	34.12	34.29	34.29	0.76%	41,178
Nov 21, 2025	33.92	34.19	33.68	34.03	34.03	1.40%	35,978
Nov 20, 2025	34.32	34.35	33.56	33.56	33.56	-1.03%	20,744
Nov 19, 2025	33.96	34.01	33.78	33.91	33.91	-0.21%	51,440
Nov 18, 2025	34.12	34.17	33.85	33.98	33.98	-0.22%	49,043
Nov 17, 2025	34.45	34.48	33.99	34.05	34.05	-1.06%	25,799
Nov 14, 2025	34.28	34.55	34.28	34.42	34.42	-0.29%	90,772
Nov 13, 2025	34.90	34.90	34.49	34.52	34.52	-1.32%	23,795
Nov 12, 2025	35.05	35.07	34.94	34.98	34.98	0.43%	31,508
Nov 11, 2025	34.62	34.86	34.62	34.83	34.83	0.69%	64,810
Nov 10, 2025	34.60	34.61	34.33	34.59	34.59	0.82%	33,491
Nov 7, 2025	34.00	34.31	33.95	34.31	34.31	0.67%	13,027
Nov 6, 2025	34.45	34.45	34.05	34.08	34.08	-0.61%	76,764
Nov 5, 2025	34.21	34.39	34.17	34.29	34.29	0.29%	54,188
Nov 4, 2025	34.09	34.27	34.07	34.19	34.19	-0.44%	38,625
Nov 3, 2025	34.33	34.35	34.18	34.34	34.34	0.06%	57,654
Oct 31, 2025	34.33	34.43	34.20	34.32	34.32	0.15%	49,352
Oct 30, 2025	34.29	34.57	34.26	34.27	34.27	-0.46%	75,313
Oct 29, 2025	34.47	34.64	34.33	34.43	34.43	-0.40%	54,064
Oct 28, 2025	34.77	34.77	34.56	34.57	34.57	-0.72%	31,229
Oct 27, 2025	34.83	34.83	34.72	34.82	34.82	0.64%	46,762
Oct 24, 2025	34.82	34.82	34.59	34.60	34.60	0.49%	72,590
Oct 23, 2025	34.34	34.48	34.29	34.43	34.43	0.47%	72,598
Oct 22, 2025	34.47	34.47	34.19	34.27	34.27	-0.38%	476,313
Oct 21, 2025	34.38	34.47	34.38	34.40	34.40	-0.12%	27,807
Oct 20, 2025	34.19	34.50	34.19	34.44	34.44	1.00%	28,015
Oct 17, 2025	34.12	34.12	33.93	34.10	34.10	0.53%	34,171
Oct 16, 2025	34.51	34.51	33.83	33.92	33.92	-1.08%	37,220
Oct 15, 2025	34.51	34.51	34.15	34.29	34.29	0.39%	54,511
Oct 14, 2025	33.61	34.32	33.61	34.16	34.16	0.97%	31,981
Oct 13, 2025	33.79	33.94	33.69	33.83	33.83	0.83%	43,970
Oct 10, 2025	34.24	34.24	33.55	33.55	33.55	-1.81%	56,959
Oct 9, 2025	34.23	34.27	34.13	34.17	34.17	-0.70%	626,224
Oct 8, 2025	34.42	34.45	34.31	34.41	34.41	0.20%	29,429
Oct 7, 2025	34.38	34.39	34.25	34.34	34.34	-0.01%	12,755
Oct 6, 2025	34.39	34.40	34.24	34.34	34.34	0.33%	35,799
Oct 3, 2025	34.30	34.39	34.23	34.23	34.23	0.43%	30,002
Oct 2, 2025	34.15	34.15	33.98	34.08	34.08	-0.02%	70,219
Oct 1, 2025	34.04	34.11	33.99	34.09	34.09	-0.06%	26,308
Sep 30, 2025	33.98	34.13	33.88	34.11	34.11	-0.03%	37,939
Sep 29, 2025	34.02	34.13	34.00	34.12	34.12	0.09%	43,201
Sep 26, 2025	34.04	34.09	33.97	34.09	34.09	1.01%	36,902
Sep 25, 2025	33.90	33.91	33.71	33.75	33.75	-0.65%	12,954
Sep 24, 2025	34.09	34.13	33.97	33.97	33.97	-0.28%	30,108
Sep 23, 2025	34.21	34.21	34.06	34.07	34.07	0.31%	21,973
Sep 22, 2025	34.11	34.11	33.89	33.96	33.96	-0.26%	27,814
Sep 19, 2025	33.99	34.08	33.91	34.05	34.05	-0.03%	35,990
Sep 18, 2025	34.13	34.13	33.94	34.06	34.06	0.47%	17,727
Sep 17, 2025	33.95	33.99	33.75	33.90	33.90	0.30%	54,289
Sep 16, 2025	33.80	33.82	33.75	33.80	33.80	-0.03%	40,559
Sep 15, 2025	33.95	33.96	33.78	33.81	33.81	-0.04%	22,915
Sep 12, 2025	33.99	34.02	33.83	33.83	33.83	-0.49%	27,589
Sep 11, 2025	33.93	34.03	33.88	33.99	33.99	1.01%	33,695
Sep 10, 2025	33.68	33.77	33.56	33.65	33.65	-0.14%	41,970
Sep 9, 2025	33.57	33.75	33.55	33.70	33.70	0.47%	32,094
Sep 8, 2025	33.61	33.61	33.42	33.54	33.54	-0.21%	27,036
Sep 5, 2025	33.83	33.83	33.45	33.61	33.61	-0.51%	56,872
Sep 4, 2025	33.57	33.78	33.57	33.78	33.78	0.78%	16,869
Sep 3, 2025	33.69	33.69	33.37	33.52	33.52	-0.21%	22,561
Sep 2, 2025	33.65	33.65	33.38	33.59	33.59	-0.36%	23,591
Aug 29, 2025	33.71	33.75	33.64	33.71	33.71	-0.07%	22,690
Aug 28, 2025	33.78	33.78	33.60	33.74	33.74	0.11%	28,695
Aug 27, 2025	33.64	33.75	33.64	33.70	33.70	0.21%	37,009
Aug 26, 2025	33.53	33.65	33.46	33.63	33.63	0.24%	59,905
Aug 25, 2025	33.66	33.71	33.54	33.55	33.55	-0.68%	31,968
Aug 22, 2025	33.57	33.85	33.57	33.78	33.78	1.35%	31,854
Aug 21, 2025	33.43	33.43	33.29	33.33	33.33	-0.39%	26,142
Aug 20, 2025	33.46	33.50	33.31	33.46	33.46	0.21%	57,443
Aug 19, 2025	33.32	33.46	33.26	33.39	33.39	0.36%	57,609
Aug 18, 2025	33.30	33.30	33.23	33.27	33.27	0.04%	35,660
Aug 15, 2025	33.26	33.39	33.26	33.26	33.26	-0.34%	30,983
Aug 14, 2025	33.32	33.38	33.23	33.37	33.37	0.01%	29,463
Aug 13, 2025	33.36	33.37	33.18	33.37	33.37	0.51%	30,175
Aug 12, 2025	32.95	33.20	32.95	33.20	33.20	1.22%	67,775
Aug 11, 2025	32.82	32.82	32.75	32.80	32.80	-0.06%	18,382
Aug 8, 2025	32.77	32.86	32.76	32.82	32.82	0.49%	22,994
Aug 7, 2025	32.89	32.89	32.59	32.66	32.66	-0.09%	26,768
Aug 6, 2025	32.66	32.79	32.59	32.69	32.69	0.03%	49,434
Aug 5, 2025	32.74	32.74	32.58	32.68	32.68	-0.24%	28,101
Aug 4, 2025	32.37	32.76	32.37	32.76	32.76	1.09%	31,628
Aug 1, 2025	32.33	32.49	32.26	32.41	32.41	-1.04%	39,352
Jul 31, 2025	33.05	33.12	32.75	32.75	32.75	-1.12%	36,390
Jul 30, 2025	33.26	33.30	32.98	33.12	33.12	-0.45%	35,321
Jul 29, 2025	33.32	33.32	33.18	33.27	33.27	0.22%	30,120
Jul 28, 2025	33.30	33.31	33.14	33.20	33.20	-0.46%	27,509
Jul 25, 2025	33.32	33.36	33.18	33.35	33.35	0.42%	158,500
Jul 24, 2025	33.29	33.32	33.21	33.21	33.21	0.03%	29,035
Jul 23, 2025	33.05	33.20	33.04	33.20	33.20	0.73%	34,575
Jul 22, 2025	32.76	32.97	32.75	32.96	32.96	0.76%	51,024
Jul 21, 2025	32.86	32.95	32.71	32.71	32.71	-0.15%	44,752
Jul 18, 2025	32.86	32.90	32.73	32.76	32.76	-0.27%	31,018
Jul 17, 2025	32.77	32.86	32.66	32.85	32.85	0.46%	53,257