Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TVAL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 29.76 | -0.18 | -0.60% | 29.74 | 29.76 | 29.63 | 1,446 |
| Jun 13 2024 | 29.94 | -0.07 | -0.23% | 29.96 | 29.96 | 29.74 | 12,607 |
| Jun 12 2024 | 30.01 | 0.11 | 0.36% | 30.50 | 30.50 | 29.98 | 2,799 |
| Jun 11 2024 | 29.9015 | -0.19 | -0.63% | 29.88 | 29.93 | 29.80 | 6,557 |
| Jun 10 2024 | 30.09 | 0.12 | 0.41% | 30.01 | 30.10 | 29.97 | 5,590 |
| Jun 07 2024 | 29.9658 | -0.04 | -0.15% | 30.00 | 30.04 | 29.9658 | 1,080 |
| Jun 06 2024 | 30.01 | -0.09 | -0.31% | 30.19 | 30.19 | 30.01 | 1,523 |
| Jun 05 2024 | 30.103 | 0.19 | 0.65% | 30.11 | 30.11 | 29.92 | 13,806 |
| Jun 04 2024 | 29.9089 | -0.10 | -0.34% | 30.00 | 30.00 | 29.84 | 1,991 |
| Jun 03 2024 | 30.01 | -0.14 | -0.46% | 30.26 | 30.26 | 29.81 | 3,752 |
| May 31 2024 | 30.1473 | 0.40 | 1.34% | 29.73 | 30.15 | 29.73 | 3,014 |
| May 30 2024 | 29.75 | 0.10 | 0.35% | 29.71 | 29.76 | 29.705 | 4,441 |
| May 29 2024 | 29.6459 | -0.30 | -1.00% | 29.66 | 29.66 | 29.6459 | 470 |
| May 28 2024 | 29.945 | -0.15 | -0.50% | 30.27 | 30.27 | 29.89 | 31,548 |
| May 24 2024 | 30.0959 | 0.17 | 0.55% | 30.14 | 30.14 | 30.09 | 1,157 |
| May 23 2024 | 29.93 | -0.36 | -1.19% | 30.20 | 30.20 | 29.9001 | 10,219 |
| May 22 2024 | 30.29 | -0.08 | -0.26% | 30.24 | 30.40 | 30.24 | 9,327 |
| May 21 2024 | 30.37 | 0.06 | 0.20% | 30.37 | 30.37 | 30.3141 | 7,438 |
| May 20 2024 | 30.31 | -0.12 | -0.39% | 30.51 | 30.51 | 30.31 | 5,610 |
| May 17 2024 | 30.43 | 0.08 | 0.26% | 30.27 | 30.43 | 30.27 | 3,441 |
| May 16 2024 | 30.3515 | -0.02 | -0.06% | 30.49 | 30.49 | 30.3515 | 478 |
| May 15 2024 | 30.37 | 0.23 | 0.76% | 30.25 | 30.37 | 30.2431 | 4,628 |
| May 14 2024 | 30.14 | 0.15 | 0.50% | 29.91 | 30.14 | 29.91 | 3,091 |
| May 13 2024 | 29.99 | -0.08 | -0.27% | 30.20 | 30.20 | 29.98 | 1,255 |
| May 10 2024 | 30.07 | 0.06 | 0.20% | 30.15 | 30.15 | 29.9901 | 4,118 |
| May 09 2024 | 30.01 | 0.25 | 0.82% | 29.66 | 30.01 | 29.66 | 3,006 |
| May 08 2024 | 29.765 | 0.08 | 0.26% | 29.695 | 29.7657 | 29.695 | 2,945 |
| May 07 2024 | 29.6889 | 0.13 | 0.44% | 29.51 | 29.6889 | 29.51 | 78 |
| May 06 2024 | 29.56 | 0.25 | 0.85% | 29.42 | 29.56 | 29.4101 | 9,135 |
| May 03 2024 | 29.31 | 0.13 | 0.45% | 29.24 | 29.33 | 29.2001 | 11,757 |
| May 02 2024 | 29.18 | 0.18 | 0.64% | 29.12 | 29.25 | 29.12 | 4,081 |
| May 01 2024 | 28.9953 | -0.09 | -0.33% | 29.13 | 29.13 | 28.98 | 2,016 |
| Apr 30 2024 | 29.09 | -0.35 | -1.19% | 29.39 | 29.39 | 29.09 | 3,134 |
| Apr 29 2024 | 29.44 | 0.12 | 0.42% | 29.39 | 29.44 | 29.3678 | 2,697 |
| Apr 26 2024 | 29.3171 | 0.02 | 0.06% | 29.38 | 29.40 | 29.2501 | 762 |
| Apr 25 2024 | 29.30 | -0.06 | -0.20% | 29.10 | 29.32 | 29.10 | 9,882 |
| Apr 24 2024 | 29.36 | 0.03 | 0.09% | 29.28 | 29.36 | 29.18 | 12,328 |
| Apr 23 2024 | 29.3323 | 0.29 | 0.99% | 29.26 | 29.37 | 29.26 | 562 |
| Apr 22 2024 | 29.0437 | 0.22 | 0.78% | 29.01 | 29.0437 | 28.84 | 613 |
| Apr 19 2024 | 28.82 | 0.13 | 0.47% | 28.62 | 28.83 | 28.62 | 2,101 |
| Apr 18 2024 | 28.6854 | -0.02 | -0.09% | 28.85 | 28.87 | 28.6854 | 685 |
| Apr 17 2024 | 28.7099 | -0.04 | -0.14% | 28.72 | 28.7721 | 28.5901 | 3,793 |
| Apr 16 2024 | 28.75 | -0.13 | -0.44% | 28.72 | 28.75 | 28.72 | 316 |
| Apr 15 2024 | 28.877 | -0.12 | -0.42% | 29.32 | 29.36 | 28.84 | 1,811 |
| Apr 12 2024 | 29.00 | -0.45 | -1.54% | 29.42 | 29.42 | 28.97 | 10,585 |
| Apr 11 2024 | 29.4547 | -0.08 | -0.25% | 29.54 | 29.54 | 29.2322 | 2,523 |
| Apr 10 2024 | 29.53 | -0.30 | -1.01% | 29.56 | 29.56 | 29.46 | 3,147 |
| Apr 09 2024 | 29.83 | 0.00 | 0.00% | 29.80 | 29.83 | 29.63 | 7,060 |
| Apr 08 2024 | 29.83 | 0.00 | 0.00% | 29.97 | 29.97 | 29.82 | 7,017 |
| Apr 05 2024 | 29.83 | 0.25 | 0.85% | 29.51 | 29.85 | 29.51 | 6,770 |
| Apr 04 2024 | 29.58 | -0.26 | -0.86% | 30.11 | 30.11 | 29.55 | 9,310 |
| Apr 03 2024 | 29.8377 | 0.12 | 0.40% | 29.71 | 29.87 | 29.71 | 4,330 |
| Apr 02 2024 | 29.72 | -0.22 | -0.73% | 29.75 | 29.75 | 29.6601 | 23,135 |
| Apr 01 2024 | 29.94 | -0.09 | -0.30% | 30.13 | 30.13 | 29.92 | 14,010 |
| Mar 28 2024 | 30.03 | 0.11 | 0.36% | 30.04 | 30.06 | 29.99 | 2,477 |
| Mar 27 2024 | 29.9236 | 0.38 | 1.30% | 29.65 | 29.9236 | 29.65 | 1,859 |
| Mar 26 2024 | 29.54 | 0.00 | 0.00% | 29.56 | 29.62 | 29.54 | 7,738 |
| Mar 25 2024 | 29.54 | -0.06 | -0.19% | 29.62 | 29.62 | 29.54 | 674 |
| Mar 22 2024 | 29.5975 | -0.11 | -0.38% | 29.80 | 29.80 | 29.5975 | 1,391 |
| Mar 21 2024 | 29.71 | 0.22 | 0.75% | 29.72 | 29.75 | 29.71 | 6,084 |
| Mar 20 2024 | 29.49 | 0.23 | 0.79% | 29.25 | 29.49 | 29.25 | 1,880 |
| Mar 19 2024 | 29.26 | 0.14 | 0.49% | 29.10 | 29.26 | 29.10 | 6,869 |
| Mar 18 2024 | 29.1187 | 0.06 | 0.20% | 29.41 | 29.41 | 29.08 | 3,485 |
