TVAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	32.61	32.62	32.27	32.32	32.32	-1.40%	18,575
Feb 20, 2025	32.76	32.79	32.60	32.78	32.78	-0.36%	7,237
Feb 19, 2025	32.72	32.93	32.72	32.90	32.90	0.37%	5,724
Feb 18, 2025	33.80	33.80	32.71	32.78	32.78	0.37%	18,448
Feb 14, 2025	32.78	32.81	32.65	32.66	32.66	0.06%	8,712
Feb 13, 2025	32.56	32.66	32.45	32.64	32.64	0.69%	9,380
Feb 12, 2025	32.43	32.52	32.35	32.42	32.42	-0.66%	29,897
Feb 11, 2025	32.44	32.63	32.44	32.63	32.63	0.37%	14,535
Feb 10, 2025	32.36	32.51	32.36	32.51	32.51	0.34%	17,625
Feb 7, 2025	32.65	32.65	32.40	32.40	32.40	-0.40%	44,679
Feb 6, 2025	32.53	32.54	32.49	32.53	32.53	-0.06%	5,516
Feb 5, 2025	32.39	32.55	32.36	32.55	32.55	0.54%	12,146
Feb 4, 2025	32.36	32.47	32.36	32.38	32.38	0.14%	14,296
Feb 3, 2025	31.95	32.44	31.93	32.33	32.33	-0.40%	53,867
Jan 31, 2025	32.61	32.69	32.41	32.46	32.46	-0.82%	31,826
Jan 30, 2025	32.60	32.75	32.57	32.73	32.73	1.08%	16,929
Jan 29, 2025	32.55	32.58	32.34	32.38	32.38	-0.03%	12,257
Jan 28, 2025	32.46	32.50	32.32	32.39	32.39	-0.34%	7,478
Jan 27, 2025	32.34	32.50	32.33	32.50	32.50	0.06%	6,022
Jan 24, 2025	32.44	32.53	32.44	32.48	32.48	-	13,070
Jan 23, 2025	32.44	32.53	32.40	32.48	32.48	0.74%	6,667
Jan 22, 2025	32.51	32.51	32.24	32.24	32.24	-1.01%	68,816
Jan 21, 2025	32.22	32.57	32.22	32.57	32.57	1.75%	32,789
Jan 17, 2025	32.04	32.09	31.98	32.01	32.01	0.50%	18,136
Jan 16, 2025	31.72	31.85	31.72	31.85	31.85	0.60%	23,719
Jan 15, 2025	31.74	31.75	31.58	31.66	31.66	1.09%	33,182
Jan 14, 2025	31.14	31.33	31.07	31.32	31.32	0.80%	15,154
Jan 13, 2025	30.88	31.07	30.84	31.07	31.07	0.91%	25,373
Jan 10, 2025	31.07	31.07	30.75	30.79	30.79	-1.28%	8,231
Jan 8, 2025	30.92	31.19	30.92	31.19	31.19	0.32%	10,702
Jan 7, 2025	31.28	31.33	31.05	31.09	31.09	-0.10%	13,690
Jan 6, 2025	31.32	31.44	31.11	31.12	31.12	0.03%	40,735
Jan 3, 2025	30.91	31.11	30.91	31.11	31.11	0.97%	9,507
Jan 2, 2025	31.10	31.10	30.67	30.81	30.81	-0.03%	29,993
Dec 31, 2024	30.98	30.98	30.71	30.82	30.82	0.16%	19,918
Dec 30, 2024	30.78	30.84	30.59	30.77	30.77	-0.93%	25,959
Dec 27, 2024	31.22	31.22	30.98	31.06	31.06	-0.64%	10,844
Dec 26, 2024	31.17	31.28	31.15	31.26	31.26	0.16%	17,357
Dec 24, 2024	31.01	31.21	30.99	31.21	31.21	0.71%	7,212
Dec 23, 2024	30.78	30.99	30.67	30.99	30.99	-0.83%	55,112
Dec 20, 2024	30.89	31.42	30.89	31.25	30.89	1.13%	23,425
Dec 19, 2024	31.19	31.19	30.89	30.90	30.55	-0.23%	10,384
Dec 18, 2024	31.82	31.83	30.97	30.97	30.62	-2.46%	10,155
Dec 17, 2024	31.84	31.84	31.67	31.75	31.39	-0.53%	4,169
Dec 16, 2024	32.21	32.21	31.92	31.92	31.56	-0.53%	8,795
Dec 13, 2024	32.08	32.18	32.05	32.09	31.72	-0.25%	10,411
Dec 12, 2024	32.34	32.34	32.17	32.17	31.80	-0.59%	3,116
Dec 11, 2024	32.57	32.57	32.35	32.36	31.99	-0.09%	8,355
Dec 10, 2024	32.47	32.49	32.38	32.39	32.02	-0.52%	6,597
Dec 9, 2024	32.94	32.94	32.56	32.56	32.19	-0.76%	5,632
Dec 6, 2024	32.96	32.96	32.81	32.81	32.44	-0.48%	4,393
Dec 5, 2024	33.11	33.14	32.97	32.97	32.59	-0.31%	6,066
Dec 4, 2024	33.04	33.09	33.00	33.07	32.70	-0.21%	5,239
Dec 3, 2024	33.16	33.23	33.10	33.14	32.77	-0.50%	9,994
Dec 2, 2024	33.52	33.52	33.22	33.31	32.93	-0.42%	3,838
Nov 29, 2024	33.39	33.50	33.38	33.45	33.07	0.38%	4,838
Nov 27, 2024	33.47	33.47	33.32	33.32	32.94	-0.08%	5,214
Nov 26, 2024	33.37	33.37	33.25	33.35	32.97	0.21%	4,980
Nov 25, 2024	33.31	33.31	33.27	33.28	32.90	0.51%	1,669
Nov 22, 2024	32.97	33.13	32.97	33.11	32.73	0.61%	25,516
Nov 21, 2024	32.69	32.98	32.67	32.91	32.54	0.95%	17,203
Nov 20, 2024	32.38	32.61	32.38	32.60	32.23	0.34%	44,528
Nov 19, 2024	32.35	32.53	32.29	32.49	32.12	-0.37%	7,837
Nov 18, 2024	32.52	32.66	32.49	32.61	32.24	0.52%	45,088
Nov 15, 2024	32.47	32.47	32.38	32.44	32.07	-0.31%	15,281
Nov 14, 2024	32.68	32.72	32.54	32.54	32.17	-0.61%	40,063
Nov 13, 2024	32.78	32.85	32.72	32.74	32.37	-	43,334
Nov 12, 2024	33.07	33.07	32.72	32.74	32.37	-0.85%	12,402
Nov 11, 2024	33.12	33.13	33.01	33.02	32.64	0.46%	48,027
Nov 8, 2024	32.85	32.96	32.81	32.87	32.50	0.64%	12,106
Nov 7, 2024	32.86	32.86	32.64	32.66	32.29	-0.21%	25,313
Nov 6, 2024	32.71	32.74	32.56	32.73	32.36	2.60%	20,115
Nov 5, 2024	31.63	31.91	31.61	31.90	31.54	1.11%	8,867
Nov 4, 2024	31.65	31.65	31.46	31.55	31.19	-0.09%	35,219
Nov 1, 2024	31.79	31.79	31.57	31.58	31.22	-0.03%	8,312
Oct 31, 2024	31.77	31.77	31.59	31.59	31.23	-0.69%	10,356
Oct 30, 2024	31.87	31.96	31.80	31.81	31.45	-0.17%	15,179
Oct 29, 2024	31.93	31.93	31.86	31.86	31.50	-0.61%	927
Oct 28, 2024	32.00	32.09	32.00	32.06	31.70	0.41%	9,792
Oct 25, 2024	32.24	32.24	31.93	31.93	31.57	-0.69%	11,187
Oct 24, 2024	32.20	32.23	32.12	32.15	31.79	-	4,630
Oct 23, 2024	32.22	32.22	32.14	32.15	31.79	-0.27%	6,693
Oct 22, 2024	32.20	32.24	32.11	32.24	31.87	-0.15%	2,526
Oct 21, 2024	32.44	32.44	32.27	32.29	31.92	-0.74%	2,035
Oct 18, 2024	32.54	32.54	32.40	32.53	32.16	0.18%	4,633
Oct 17, 2024	32.55	32.55	32.47	32.47	32.10	-0.20%	768
Oct 16, 2024	32.44	32.58	32.44	32.54	32.17	0.76%	4,018
Oct 15, 2024	32.43	32.53	32.29	32.29	31.92	-0.71%	2,461
Oct 14, 2024	32.32	32.52	32.32	32.52	32.15	0.73%	5,282
Oct 11, 2024	32.10	32.29	32.10	32.29	31.92	1.15%	1,592
Oct 10, 2024	32.04	32.04	31.86	31.92	31.56	-0.31%	17,697
Oct 9, 2024	31.83	32.02	31.83	32.02	31.66	0.63%	2,229
Oct 8, 2024	31.76	31.83	31.75	31.82	31.46	0.09%	17,305
Oct 7, 2024	31.96	31.96	31.75	31.79	31.43	-0.72%	2,315
Oct 4, 2024	31.88	32.02	31.88	32.02	31.66	0.76%	1,024
Oct 3, 2024	31.80	31.80	31.72	31.78	31.42	-0.34%	9,746
Oct 2, 2024	31.91	31.91	31.86	31.89	31.52	-0.02%	6,545
Oct 1, 2024	31.81	31.97	31.81	31.89	31.53	-0.18%	9,938
Sep 30, 2024	31.85	31.96	31.76	31.95	31.59	0.24%	6,973
Sep 27, 2024	31.90	31.92	31.85	31.88	31.51	0.37%	2,260