TVAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	32.38	32.61	32.38	32.60	32.60	0.34%	44,528
Nov 19, 2024	32.35	32.53	32.29	32.49	32.49	-0.37%	7,837
Nov 18, 2024	32.52	32.66	32.49	32.61	32.61	0.52%	45,088
Nov 15, 2024	32.47	32.47	32.38	32.44	32.44	-0.31%	15,281
Nov 14, 2024	32.68	32.72	32.54	32.54	32.54	-0.61%	40,063
Nov 13, 2024	32.78	32.85	32.72	32.74	32.74	-	43,334
Nov 12, 2024	33.07	33.07	32.72	32.74	32.74	-0.85%	12,402
Nov 11, 2024	33.12	33.13	33.01	33.02	33.02	0.46%	48,027
Nov 8, 2024	32.85	32.96	32.81	32.87	32.87	0.64%	12,106
Nov 7, 2024	32.86	32.86	32.64	32.66	32.66	-0.21%	25,313
Nov 6, 2024	32.71	32.74	32.56	32.73	32.73	2.60%	20,115
Nov 5, 2024	31.63	31.91	31.61	31.90	31.90	1.11%	8,867
Nov 4, 2024	31.65	31.65	31.46	31.55	31.55	-0.09%	35,219
Nov 1, 2024	31.79	31.79	31.57	31.58	31.58	-0.03%	8,312
Oct 31, 2024	31.77	31.77	31.59	31.59	31.59	-0.69%	10,356
Oct 30, 2024	31.87	31.96	31.80	31.81	31.81	-0.17%	15,179
Oct 29, 2024	31.93	31.93	31.86	31.86	31.86	-0.61%	927
Oct 28, 2024	32.00	32.09	32.00	32.06	32.06	0.41%	9,792
Oct 25, 2024	32.24	32.24	31.93	31.93	31.93	-0.69%	11,187
Oct 24, 2024	32.20	32.23	32.12	32.15	32.15	-	4,630
Oct 23, 2024	32.22	32.22	32.14	32.15	32.15	-0.27%	6,693
Oct 22, 2024	32.20	32.24	32.11	32.24	32.24	-0.15%	2,526
Oct 21, 2024	32.44	32.44	32.27	32.29	32.29	-0.74%	2,035
Oct 18, 2024	32.54	32.54	32.40	32.53	32.53	0.18%	4,633
Oct 17, 2024	32.55	32.55	32.47	32.47	32.47	-0.20%	768
Oct 16, 2024	32.44	32.58	32.44	32.54	32.54	0.76%	4,018
Oct 15, 2024	32.43	32.53	32.29	32.29	32.29	-0.71%	2,461
Oct 14, 2024	32.32	32.52	32.32	32.52	32.52	0.73%	5,282
Oct 11, 2024	32.10	32.29	32.10	32.29	32.29	1.15%	1,592
Oct 10, 2024	32.04	32.04	31.86	31.92	31.92	-0.31%	17,697
Oct 9, 2024	31.83	32.02	31.83	32.02	32.02	0.63%	2,229
Oct 8, 2024	31.76	31.83	31.75	31.82	31.82	0.09%	17,305
Oct 7, 2024	31.96	31.96	31.75	31.79	31.79	-0.72%	2,315
Oct 4, 2024	31.88	32.02	31.88	32.02	32.02	0.76%	1,024
Oct 3, 2024	31.80	31.80	31.72	31.78	31.78	-0.34%	9,746
Oct 2, 2024	31.91	31.91	31.86	31.89	31.89	-0.02%	6,545
Oct 1, 2024	31.81	31.97	31.81	31.89	31.89	-0.18%	9,938
Sep 30, 2024	31.85	31.96	31.76	31.95	31.95	0.24%	6,973
Sep 27, 2024	31.90	31.92	31.85	31.88	31.88	0.37%	2,260
Sep 26, 2024	31.69	31.76	31.69	31.76	31.76	0.64%	5,239
Sep 25, 2024	31.59	31.60	31.56	31.56	31.56	-0.64%	1,552
Sep 24, 2024	31.77	31.81	31.70	31.76	31.76	-0.03%	12,397
Sep 23, 2024	31.83	31.83	31.69	31.77	31.77	0.38%	4,397
Sep 20, 2024	31.56	31.65	31.56	31.65	31.65	-0.16%	4,995
Sep 19, 2024	31.70	31.70	31.59	31.70	31.70	1.08%	10,661
Sep 18, 2024	31.42	31.61	31.35	31.36	31.36	-0.19%	27,574
Sep 17, 2024	31.47	31.56	31.34	31.42	31.42	-0.03%	12,757
Sep 16, 2024	31.45	31.45	31.31	31.43	31.43	0.67%	6,430
Sep 13, 2024	31.18	31.23	31.15	31.22	31.22	0.97%	3,241
Sep 12, 2024	30.80	30.94	30.80	30.92	30.92	0.32%	6,439
Sep 11, 2024	30.60	30.82	30.60	30.82	30.82	-0.10%	8,742
Sep 10, 2024	31.07	31.07	30.67	30.85	30.85	-0.23%	2,799
Sep 9, 2024	30.76	30.97	30.76	30.92	30.92	0.98%	4,777
Sep 6, 2024	30.97	30.97	30.61	30.62	30.62	-1.13%	4,620
Sep 5, 2024	31.09	31.09	30.90	30.97	30.97	-0.96%	10,812
Sep 4, 2024	31.34	31.37	31.20	31.27	31.27	-0.06%	10,170
Sep 3, 2024	31.56	31.56	31.23	31.29	31.29	-1.27%	8,997
Aug 30, 2024	31.55	31.69	31.39	31.69	31.69	0.90%	7,002
Aug 29, 2024	31.52	31.56	31.28	31.41	31.41	0.40%	1,978
Aug 28, 2024	31.36	31.36	31.28	31.28	31.28	-0.11%	1,133
Aug 27, 2024	31.29	31.32	31.25	31.32	31.32	0.03%	13,700
Aug 26, 2024	31.41	31.45	31.28	31.31	31.31	0.13%	18,372
Aug 23, 2024	31.25	31.27	31.25	31.27	31.27	1.20%	6,446
Aug 22, 2024	31.11	31.11	30.90	30.90	30.90	-0.30%	2,512
Aug 21, 2024	30.83	30.99	30.83	30.99	30.99	0.39%	5,009
Aug 20, 2024	30.94	30.94	30.84	30.87	30.87	-0.29%	17,666
Aug 19, 2024	30.82	30.96	30.82	30.96	30.96	0.55%	54,917
Aug 16, 2024	30.56	30.79	30.56	30.79	30.79	0.33%	4,768
Aug 15, 2024	30.59	30.71	30.53	30.69	30.69	1.07%	16,524
Aug 14, 2024	30.23	30.37	30.23	30.37	30.37	0.61%	2,629
Aug 13, 2024	30.03	30.18	29.93	30.18	30.18	0.87%	40,570
Aug 12, 2024	29.91	30.05	29.89	29.92	29.92	-0.50%	25,204
Aug 9, 2024	29.91	30.10	29.91	30.07	30.07	0.41%	8,061
Aug 8, 2024	29.86	29.95	29.86	29.95	29.95	1.69%	2,994
Aug 7, 2024	29.96	29.99	29.45	29.45	29.45	-0.42%	9,861
Aug 6, 2024	29.62	29.90	29.57	29.57	29.57	0.89%	3,428
Aug 5, 2024	29.60	29.60	29.23	29.31	29.31	-2.37%	10,782
Aug 2, 2024	30.36	30.36	29.76	30.02	30.02	-1.86%	9,753
Aug 1, 2024	31.02	31.02	30.53	30.59	30.59	-1.00%	1,978
Jul 31, 2024	30.99	31.01	30.89	30.90	30.90	0.46%	5,458
Jul 30, 2024	30.89	30.89	30.67	30.76	30.76	0.33%	4,272
Jul 29, 2024	30.68	30.69	30.58	30.66	30.66	-	5,974
Jul 26, 2024	30.56	30.71	30.56	30.66	30.66	1.29%	9,362
Jul 25, 2024	30.31	30.61	30.27	30.27	30.27	-0.03%	7,701
Jul 24, 2024	30.31	30.47	30.28	30.28	30.28	-0.71%	7,483
Jul 23, 2024	30.58	30.64	30.50	30.50	30.50	-0.40%	6,654
Jul 22, 2024	30.47	30.62	30.47	30.62	30.62	0.72%	2,476
Jul 19, 2024	30.63	30.63	30.39	30.40	30.40	-0.77%	8,681
Jul 18, 2024	30.94	30.94	30.60	30.64	30.64	-0.99%	2,876
Jul 17, 2024	31.01	31.04	30.94	30.94	30.94	-0.45%	17,106
Jul 16, 2024	30.82	31.08	30.82	31.08	31.08	1.40%	7,452
Jul 15, 2024	30.69	30.70	30.63	30.65	30.65	0.23%	11,914
Jul 12, 2024	30.53	30.72	30.47	30.58	30.58	0.30%	10,347
Jul 11, 2024	30.39	30.49	30.39	30.49	30.49	0.54%	20,829
Jul 10, 2024	30.11	30.33	30.11	30.33	30.33	0.84%	11,957
Jul 9, 2024	30.18	30.18	30.07	30.07	30.07	-0.05%	7,627
Jul 8, 2024	30.18	30.20	30.08	30.09	30.09	0.30%	6,986
Jul 5, 2024	30.17	30.17	29.88	30.00	30.00	-0.15%	5,090
Jul 3, 2024	30.00	30.08	30.00	30.05	30.05	0.22%	2,470
Jul 2, 2024	29.85	29.98	29.85	29.98	29.98	0.44%	9,072