TVAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	10.40	10.40	10.39	10.40	10.40	0.10%	11,329
Sep 22, 2026	10.39	10.39	10.39	10.39	10.39	-	1,014
Sep 21, 2026	10.39	10.40	10.38	10.39	10.39	0.05%	211,096
Sep 18, 2026	10.39	10.39	10.39	10.39	10.39	0.05%	200,133
Sep 17, 2026	10.39	10.39	10.38	10.38	10.38	-	5,891
Sep 16, 2026	10.39	10.39	10.38	10.38	10.38	-0.10%	25,824
Sep 15, 2026	10.39	10.40	10.39	10.39	10.39	-0.10%	257,078
Sep 11, 2026	10.40	10.40	10.40	10.40	10.40	0.14%	142
Sep 2, 2026	10.38	10.39	10.38	10.39	10.39	0.05%	5,067
Sep 1, 2026	10.38	10.38	10.38	10.38	10.38	0.10%	91,033
Aug 28, 2026	10.37	10.37	10.37	10.37	10.37	-0.10%	267
Aug 27, 2026	10.38	10.38	10.38	10.38	10.38	-	27,237
Aug 25, 2026	10.37	10.38	10.37	10.38	10.38	-	99,023
Aug 24, 2026	10.37	10.38	10.37	10.38	10.38	0.05%	18,514
Aug 21, 2026	10.38	10.38	10.38	10.38	10.38	0.05%	242
Aug 20, 2026	10.37	10.37	10.37	10.37	10.37	-	9,600
Aug 19, 2026	10.37	10.37	10.37	10.37	10.37	-	44,824
Aug 17, 2026	10.37	10.37	10.37	10.37	10.37	-	112,034
Aug 14, 2026	10.37	10.37	10.37	10.37	10.37	-0.19%	221
Aug 13, 2026	10.39	10.39	10.39	10.39	10.39	-0.02%	2,184
Aug 12, 2026	10.38	10.39	10.38	10.39	10.39	-0.08%	5,846
Aug 11, 2026	10.40	10.40	10.40	10.40	10.40	0.19%	156
Aug 10, 2026	10.38	10.38	10.38	10.38	10.38	-0.10%	5,039
Aug 7, 2026	10.38	10.39	10.38	10.39	10.39	0.19%	206,982
Jul 31, 2026	10.37	10.37	10.37	10.37	10.37	0.10%	10,017
Jul 29, 2026	10.36	10.36	10.36	10.36	10.36	-	12,539
Jul 24, 2026	10.36	10.36	10.36	10.36	10.36	0.10%	253,133
Jul 22, 2026	10.35	10.35	10.35	10.35	10.35	0.10%	170,147
Jul 16, 2026	10.34	10.34	10.33	10.34	10.34	-	913,818
Jul 15, 2026	10.34	10.34	10.34	10.34	10.34	-	2,988
Jul 14, 2026	10.34	10.34	10.34	10.34	10.34	-0.19%	328
Jul 13, 2026	10.34	10.36	10.34	10.36	10.36	0.29%	45,309
Jul 8, 2026	10.33	10.33	10.33	10.33	10.33	0.10%	50,007
Jul 6, 2026	10.32	10.32	10.32	10.32	10.32	-0.29%	245
Jul 2, 2026	10.35	10.35	10.35	10.35	10.35	0.10%	32,045
Jul 1, 2026	10.32	10.34	10.32	10.34	10.34	0.19%	29,926
Jun 30, 2026	10.33	10.33	10.32	10.32	10.32	-0.19%	25,718
Jun 29, 2026	10.31	10.34	10.31	10.34	10.34	0.29%	7,007
Jun 24, 2026	10.31	10.31	10.31	10.31	10.31	-	127,001
Jun 18, 2026	10.31	10.31	10.31	10.31	10.31	0.10%	5,000
Jun 12, 2026	10.30	10.30	10.30	10.30	10.30	-0.19%	226
Jun 11, 2026	10.32	10.32	10.32	10.32	10.32	0.19%	182,326
Jun 9, 2026	10.30	10.30	10.30	10.30	10.30	-	4,212
Jun 4, 2026	10.30	10.30	10.30	10.30	10.30	-	16,388
Jun 3, 2026	10.30	10.30	10.30	10.30	10.30	-0.10%	7,401
May 29, 2026	10.31	10.32	10.31	10.31	10.31	0.19%	46,305
May 27, 2026	10.29	10.29	10.29	10.29	10.29	-	5,018
May 26, 2026	10.29	10.29	10.29	10.29	10.29	-	40,004
May 22, 2026	10.29	10.29	10.29	10.29	10.29	0.19%	29,200
May 21, 2026	10.27	10.27	10.27	10.27	10.27	-	200