TVAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	31.69	31.76	31.69	31.76	31.40	0.64%	5,239
Sep 25, 2024	31.59	31.60	31.56	31.56	31.20	-0.64%	1,552
Sep 24, 2024	31.77	31.81	31.70	31.76	31.40	-0.03%	12,397
Sep 23, 2024	31.83	31.83	31.69	31.77	31.41	0.38%	4,397
Sep 20, 2024	31.56	31.65	31.56	31.65	31.29	-0.16%	4,995
Sep 19, 2024	31.70	31.70	31.59	31.70	31.34	1.08%	10,661
Sep 18, 2024	31.42	31.61	31.35	31.36	31.00	-0.19%	27,574
Sep 17, 2024	31.47	31.56	31.34	31.42	31.06	-0.03%	12,757
Sep 16, 2024	31.45	31.45	31.31	31.43	31.07	0.67%	6,430
Sep 13, 2024	31.18	31.23	31.15	31.22	30.86	0.97%	3,241
Sep 12, 2024	30.80	30.94	30.80	30.92	30.57	0.32%	6,439
Sep 11, 2024	30.60	30.82	30.60	30.82	30.47	-0.10%	8,742
Sep 10, 2024	31.07	31.07	30.67	30.85	30.50	-0.23%	2,799
Sep 9, 2024	30.76	30.97	30.76	30.92	30.57	0.98%	4,777
Sep 6, 2024	30.97	30.97	30.61	30.62	30.27	-1.13%	4,620
Sep 5, 2024	31.09	31.09	30.90	30.97	30.62	-0.96%	10,812
Sep 4, 2024	31.34	31.37	31.20	31.27	30.91	-0.06%	10,170
Sep 3, 2024	31.56	31.56	31.23	31.29	30.93	-1.27%	8,997
Aug 30, 2024	31.55	31.69	31.39	31.69	31.33	0.90%	7,002
Aug 29, 2024	31.52	31.56	31.28	31.41	31.05	0.40%	1,978
Aug 28, 2024	31.36	31.36	31.28	31.28	30.93	-0.11%	1,133
Aug 27, 2024	31.29	31.32	31.25	31.32	30.96	0.03%	13,700
Aug 26, 2024	31.41	31.45	31.28	31.31	30.95	0.13%	18,372
Aug 23, 2024	31.25	31.27	31.25	31.27	30.91	1.20%	6,446
Aug 22, 2024	31.11	31.11	30.90	30.90	30.55	-0.30%	2,512
Aug 21, 2024	30.83	30.99	30.83	30.99	30.64	0.39%	5,009
Aug 20, 2024	30.94	30.94	30.84	30.87	30.52	-0.29%	17,666
Aug 19, 2024	30.82	30.96	30.82	30.96	30.61	0.55%	54,917
Aug 16, 2024	30.56	30.79	30.56	30.79	30.44	0.33%	4,768
Aug 15, 2024	30.59	30.71	30.53	30.69	30.34	1.07%	16,524
Aug 14, 2024	30.23	30.37	30.23	30.37	30.02	0.61%	2,629
Aug 13, 2024	30.03	30.18	29.93	30.18	29.84	0.87%	40,570
Aug 12, 2024	29.91	30.05	29.89	29.92	29.58	-0.50%	25,204
Aug 9, 2024	29.91	30.10	29.91	30.07	29.73	0.41%	8,061
Aug 8, 2024	29.86	29.95	29.86	29.95	29.61	1.69%	2,994