TVAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	10.47	10.48	10.46	10.48	10.48	0.19%	561,346
Nov 5, 2026	10.46	10.46	10.44	10.46	10.46	-	129,936
Nov 4, 2026	10.46	10.46	10.46	10.46	10.46	-	852
Nov 3, 2026	10.45	10.46	10.45	10.46	10.46	0.10%	110,547
Nov 2, 2026	10.45	10.45	10.45	10.45	10.45	-0.10%	3,031
Oct 27, 2026	10.46	10.46	10.46	10.46	10.46	0.10%	555
Oct 26, 2026	10.45	10.45	10.45	10.45	10.45	0.19%	6,290
Oct 22, 2026	10.43	10.43	10.43	10.43	10.43	-	8,096
Oct 21, 2026	10.43	10.43	10.43	10.43	10.43	-0.10%	230
Oct 16, 2026	10.44	10.44	10.44	10.44	10.44	-	711,916
Oct 15, 2026	10.44	10.44	10.44	10.44	10.44	0.10%	1,665
Oct 14, 2026	10.43	10.43	10.43	10.43	10.43	0.05%	89,513
Oct 13, 2026	10.43	10.43	10.43	10.43	10.43	0.05%	215
Oct 12, 2026	10.42	10.42	10.42	10.42	10.42	0.10%	9,049
Oct 6, 2026	10.41	10.41	10.41	10.41	10.41	0.10%	413
Oct 2, 2026	10.40	10.40	10.40	10.40	10.40	-	508,802
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