TVAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	36.97	36.97	36.97	36.97	-	-0.51%	4,354
Mar 5, 2026	37.66	37.66	36.91	37.16	37.16	-1.43%	75,612
Mar 4, 2026	37.69	37.74	37.42	37.70	37.70	0.43%	91,685
Mar 3, 2026	37.33	37.66	37.01	37.54	37.54	-1.57%	48,011
Mar 2, 2026	38.19	38.19	37.87	38.14	38.14	-0.03%	38,808
Feb 27, 2026	37.89	38.20	37.89	38.15	38.15	-0.08%	14,246
Feb 26, 2026	38.36	38.36	37.98	38.18	38.18	0.10%	40,317
Feb 25, 2026	38.06	38.19	37.95	38.14	38.14	0.26%	62,798
Feb 24, 2026	37.79	38.08	37.79	38.04	38.04	0.82%	101,309
Feb 23, 2026	38.07	38.07	37.61	37.73	37.73	-0.84%	171,025
Feb 20, 2026	37.70	38.05	37.70	38.05	38.05	0.61%	59,206
Feb 19, 2026	37.72	37.84	37.65	37.82	37.82	-0.03%	30,734
Feb 18, 2026	37.83	37.89	37.72	37.83	37.83	0.45%	47,984
Feb 17, 2026	37.85	37.85	37.46	37.66	37.66	-0.05%	61,207
Feb 13, 2026	37.46	37.86	37.46	37.68	37.68	0.59%	26,532
Feb 12, 2026	38.04	38.08	37.45	37.46	37.46	-0.98%	85,408
Feb 11, 2026	38.00	38.00	37.67	37.83	37.83	0.53%	65,450
Feb 10, 2026	37.73	37.76	37.56	37.63	37.63	-0.27%	56,782
Feb 9, 2026	37.62	37.80	37.53	37.73	37.73	0.20%	165,485
Feb 6, 2026	37.28	37.66	37.28	37.66	37.66	1.61%	23,038
Feb 5, 2026	37.18	37.18	36.95	37.06	37.06	-0.88%	53,959
Feb 4, 2026	37.39	37.54	37.24	37.39	37.39	0.08%	49,639
Feb 3, 2026	37.29	37.52	37.05	37.36	37.36	0.35%	35,924
Feb 2, 2026	37.02	37.24	37.02	37.23	37.23	0.70%	91,795
Jan 30, 2026	37.09	37.09	36.76	36.97	36.97	-0.14%	49,694
Jan 29, 2026	37.03	37.03	36.66	37.02	37.02	0.52%	21,084
Jan 28, 2026	36.86	36.87	36.75	36.83	36.83	0.14%	35,271
Jan 27, 2026	36.72	36.80	36.69	36.78	36.78	-0.03%	37,307
Jan 26, 2026	36.82	36.82	36.71	36.79	36.79	0.38%	39,991
Jan 23, 2026	36.71	36.71	36.52	36.65	36.65	-0.24%	76,003
Jan 22, 2026	36.68	36.88	36.63	36.74	36.74	0.33%	85,103
Jan 21, 2026	36.22	36.72	36.22	36.62	36.62	1.47%	100,504
Jan 20, 2026	36.17	36.43	36.04	36.09	36.09	-1.45%	65,742
Jan 16, 2026	36.71	36.71	36.53	36.62	36.62	0.07%	77,926
Jan 15, 2026	36.58	36.71	36.57	36.60	36.60	0.48%	518,005
Jan 14, 2026	36.38	36.46	36.24	36.42	36.42	0.14%	413,791
Jan 13, 2026	36.61	36.61	36.26	36.37	36.37	-0.11%	24,528
Jan 12, 2026	36.47	36.47	36.30	36.41	36.41	-0.03%	27,103
Jan 9, 2026	36.29	36.47	36.25	36.42	36.42	0.61%	29,182
Jan 8, 2026	36.12	36.22	36.11	36.20	36.20	0.84%	44,439
Jan 7, 2026	36.37	36.37	35.89	35.90	35.90	-1.05%	24,752
Jan 6, 2026	35.96	36.31	35.96	36.28	36.28	0.78%	52,104
Jan 5, 2026	35.74	36.09	35.74	36.00	36.00	1.04%	53,593
Jan 2, 2026	35.27	35.65	35.27	35.63	35.63	1.16%	47,440
Dec 31, 2025	35.66	35.66	35.22	35.22	35.22	-0.76%	23,476
Dec 30, 2025	35.51	35.54	35.46	35.49	35.49	-0.06%	58,548
Dec 29, 2025	35.60	35.60	35.45	35.51	35.51	-0.08%	112,524
Dec 26, 2025	35.70	35.70	35.43	35.54	35.54	-0.03%	13,633
Dec 24, 2025	35.45	35.60	35.45	35.55	35.55	0.40%	20,052
Dec 23, 2025	35.28	35.46	35.28	35.41	35.41	-0.92%	83,032
Dec 22, 2025	35.68	35.76	35.57	35.74	35.33	0.99%	67,301
Dec 19, 2025	35.23	35.48	35.23	35.39	34.99	0.51%	85,868
Dec 18, 2025	35.35	35.42	35.20	35.21	34.81	0.20%	32,512
Dec 17, 2025	35.30	35.30	35.10	35.14	34.74	-0.28%	33,720
Dec 16, 2025	35.40	35.41	35.16	35.24	34.84	-0.87%	27,251
Dec 15, 2025	35.71	35.71	35.44	35.55	35.15	0.23%	46,423
Dec 12, 2025	35.90	35.90	35.40	35.47	35.07	-0.56%	13,039
Dec 11, 2025	35.51	35.67	35.50	35.67	35.26	0.71%	39,317
Dec 10, 2025	35.07	35.47	35.00	35.42	35.02	1.29%	62,707
Dec 9, 2025	35.18	35.18	34.96	34.97	34.57	-0.17%	66,611
Dec 8, 2025	35.40	35.40	34.95	35.03	34.63	-0.48%	10,504
Dec 5, 2025	35.41	35.41	35.19	35.20	34.80	-	35,238
Dec 4, 2025	35.27	35.27	35.13	35.20	34.80	-0.02%	26,476
Dec 3, 2025	34.93	35.23	34.93	35.21	34.81	0.79%	46,454
Dec 2, 2025	35.01	35.01	34.82	34.93	34.53	0.06%	112,767
Dec 1, 2025	34.92	35.14	34.91	34.91	34.51	-0.74%	17,540
Nov 28, 2025	34.95	35.17	34.95	35.17	34.77	0.63%	7,889
Nov 26, 2025	34.76	35.03	34.76	34.95	34.55	0.58%	41,621
Nov 25, 2025	34.40	34.78	34.38	34.75	34.36	1.34%	40,669
Nov 24, 2025	34.12	34.33	34.12	34.29	33.90	0.76%	41,178
Nov 21, 2025	33.92	34.19	33.68	34.03	33.64	1.40%	35,978
Nov 20, 2025	34.32	34.35	33.56	33.56	33.18	-1.03%	20,744
Nov 19, 2025	33.96	34.01	33.78	33.91	33.52	-0.21%	51,440
Nov 18, 2025	34.12	34.17	33.85	33.98	33.59	-0.22%	49,043
Nov 17, 2025	34.45	34.48	33.99	34.05	33.67	-1.06%	25,799
Nov 14, 2025	34.28	34.55	34.28	34.42	34.03	-0.29%	90,772
Nov 13, 2025	34.90	34.90	34.49	34.52	34.13	-1.32%	23,795
Nov 12, 2025	35.05	35.07	34.94	34.98	34.58	0.43%	31,508
Nov 11, 2025	34.62	34.86	34.62	34.83	34.43	0.69%	64,810
Nov 10, 2025	34.60	34.61	34.33	34.59	34.20	0.82%	33,491
Nov 7, 2025	34.00	34.31	33.95	34.31	33.92	0.67%	13,027
Nov 6, 2025	34.45	34.45	34.05	34.08	33.69	-0.61%	76,764
Nov 5, 2025	34.21	34.39	34.17	34.29	33.90	0.29%	54,188
Nov 4, 2025	34.09	34.27	34.07	34.19	33.80	-0.44%	38,625
Nov 3, 2025	34.33	34.35	34.18	34.34	33.95	0.06%	57,654
Oct 31, 2025	34.33	34.43	34.20	34.32	33.93	0.15%	49,352
Oct 30, 2025	34.29	34.57	34.26	34.27	33.88	-0.46%	75,313
Oct 29, 2025	34.47	34.64	34.33	34.43	34.04	-0.40%	54,064
Oct 28, 2025	34.77	34.77	34.56	34.57	34.18	-0.72%	31,229
Oct 27, 2025	34.83	34.83	34.72	34.82	34.42	0.64%	46,762
Oct 24, 2025	34.82	34.82	34.59	34.60	34.21	0.49%	72,590
Oct 23, 2025	34.34	34.48	34.29	34.43	34.04	0.47%	72,598
Oct 22, 2025	34.47	34.47	34.19	34.27	33.88	-0.38%	476,313
Oct 21, 2025	34.38	34.47	34.38	34.40	34.01	-0.12%	27,807
Oct 20, 2025	34.19	34.50	34.19	34.44	34.05	1.00%	28,015
Oct 17, 2025	34.12	34.12	33.93	34.10	33.71	0.53%	34,171
Oct 16, 2025	34.51	34.51	33.83	33.92	33.53	-1.08%	37,220
Oct 15, 2025	34.51	34.51	34.15	34.29	33.90	0.39%	54,511
Oct 14, 2025	33.61	34.32	33.61	34.16	33.77	0.97%	31,981
Oct 13, 2025	33.79	33.94	33.69	33.83	33.45	0.83%	43,970