Transamerica Large Value Active ETF (TALV)
NYSEARCA: TALV · Real-Time Price · USD
26.77
-0.21 (-0.79%)
May 19, 2026, 4:00 PM EDT - Market closed
TALV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | -0.78% | - |
| May 18, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 0.15% | - |
| May 15, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | -1.27% | - |
| May 14, 2026 | 27.31 | 27.31 | 27.25 | 27.28 | 27.28 | 0.52% | 288 |
| May 13, 2026 | 27.08 | 27.15 | 27.08 | 27.14 | 27.14 | 0.08% | 3,563 |
| May 12, 2026 | 27.02 | 27.12 | 27.02 | 27.12 | 27.12 | 0.38% | 3,565 |
| May 11, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 0.35% | - |
| May 8, 2026 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 0.17% | 5 |
| May 7, 2026 | 27.09 | 27.09 | 26.88 | 26.88 | 26.88 | -1.15% | 217 |
| May 6, 2026 | 27.13 | 27.19 | 27.13 | 27.19 | 27.19 | 0.98% | 100 |
| May 5, 2026 | 26.96 | 27.02 | 26.93 | 26.93 | 26.93 | 0.98% | 300 |
| May 4, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -0.73% | 230 |
| May 1, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | -0.23% | 60 |
| Apr 30, 2026 | 26.82 | 26.93 | 26.82 | 26.93 | 26.93 | 1.72% | 204 |
| Apr 29, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | -0.30% | 5 |
| Apr 28, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -0.25% | 10 |
| Apr 27, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.18% | 12 |
| Apr 24, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -0.51% | 1 |
| Apr 23, 2026 | 26.80 | 26.80 | 26.70 | 26.70 | 26.70 | 0.32% | 200 |
| Apr 22, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.62% | - |
| Apr 21, 2026 | 26.69 | 26.69 | 26.45 | 26.45 | 26.45 | -0.76% | 327 |
| Apr 20, 2026 | 26.67 | 26.67 | 26.66 | 26.66 | 26.66 | -0.16% | 512 |
| Apr 17, 2026 | 26.74 | 26.74 | 26.70 | 26.70 | 26.70 | 1.12% | 306 |
| Apr 16, 2026 | 26.38 | 26.44 | 26.38 | 26.40 | 26.40 | 0.04% | 1,952 |
| Apr 15, 2026 | 26.37 | 26.39 | 26.37 | 26.39 | 26.39 | -0.28% | 544 |
| Apr 14, 2026 | 26.48 | 26.48 | 26.47 | 26.47 | 26.47 | 0.58% | 221 |
| Apr 13, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.71% | 24 |
| Apr 10, 2026 | 26.09 | 26.13 | 26.09 | 26.13 | 26.13 | -0.41% | 1,160 |
| Apr 9, 2026 | 26.09 | 26.25 | 26.07 | 26.24 | 26.24 | 0.74% | 612 |
| Apr 8, 2026 | 26.00 | 26.05 | 25.96 | 26.05 | 26.04 | 2.65% | 337 |
| Apr 7, 2026 | 25.31 | 25.37 | 25.31 | 25.37 | 25.37 | -0.03% | 306 |
| Apr 6, 2026 | 25.32 | 25.38 | 25.32 | 25.38 | 25.38 | 0.48% | 221 |
| Apr 2, 2026 | 25.31 | 25.31 | 25.26 | 25.26 | 25.26 | 0.01% | 432 |
| Apr 1, 2026 | 25.27 | 25.29 | 25.25 | 25.26 | 25.26 | 0.64% | 1,210 |
| Mar 31, 2026 | 25.06 | 25.10 | 25.06 | 25.10 | 25.10 | 1.85% | 7,993 |
| Mar 30, 2026 | 24.57 | 24.64 | 24.57 | 24.64 | 24.64 | -0.20% | 831 |
| Mar 27, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -1.32% | 644 |
| Mar 26, 2026 | 25.15 | 25.15 | 25.02 | 25.02 | 25.02 | -1.15% | 1,781,751 |
| Mar 25, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.48% | 130 |
| Mar 24, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - | 83 |
| Mar 23, 2026 | 25.32 | 25.32 | 25.19 | 25.19 | 25.14 | 0.86% | 518 |
| Mar 20, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.93 | -1.03% | 60 |
| Mar 19, 2026 | 25.13 | 25.24 | 25.13 | 25.24 | 25.19 | -0.17% | 252 |
| Mar 18, 2026 | 25.39 | 25.39 | 25.28 | 25.28 | 25.23 | -1.27% | 311 |
| Mar 17, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.56 | 0.44% | - |
| Mar 16, 2026 | 25.55 | 25.55 | 25.48 | 25.49 | 25.44 | 0.99% | 3,731 |
| Mar 13, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.19 | -0.08% | - |
| Mar 12, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.21 | -1.50% | - |
| Mar 11, 2026 | 25.63 | 25.65 | 25.63 | 25.65 | 25.60 | -0.16% | 164 |
| Mar 10, 2026 | 25.88 | 25.91 | 25.69 | 25.69 | 25.64 | -0.26% | 853 |