Tennessee Valley Financial Holdings, Inc. (TVLF)
OTCMKTS · Delayed Price · Currency is USD
6.89
+0.02 (0.29%)
Jul 18, 2025, 4:00 PM EDT
TVLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 6.82 | 6.89 | 6.82 | 6.89 | 6.89 | 0.29% | 822 |
| Jul 17, 2025 | 6.86 | 6.87 | 6.86 | 6.87 | 6.87 | -1.43% | 400 |
| Jul 16, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - | - |
| Jul 15, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - | - |
| Jul 14, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.75 | - | - |
| Jul 11, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.75 | -0.43% | 1,400 |
| Jul 10, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.78 | -3.45% | 550 |
| Jul 9, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.02 | - | 13 |
| Jul 8, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.02 | - | 1 |
| Jul 7, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.02 | - | - |
| Jul 3, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.02 | - | - |
| Jul 2, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.02 | - | - |
| Jul 1, 2025 | 7.25 | 7.25 | 7.22 | 7.25 | 7.02 | 1.40% | 568 |
| Jun 30, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 6.92 | - | - |
| Jun 27, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 6.92 | - | - |
| Jun 26, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 6.92 | - | - |
| Jun 25, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 6.92 | - | - |
| Jun 24, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 6.92 | - | - |
| Jun 23, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 6.92 | - | - |
| Jun 20, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 6.92 | - | - |
| Jun 18, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 6.92 | - | - |
| Jun 17, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 6.92 | - | - |
| Jun 16, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 6.92 | - | - |
| Jun 13, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 6.92 | - | - |
| Jun 12, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 6.92 | - | - |
| Jun 11, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 6.92 | - | - |
| Jun 10, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 6.92 | - | - |
| Jun 9, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 6.92 | - | - |
| Jun 6, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 6.92 | 4.23% | 1,363 |
| Jun 5, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.64 | - | - |
| Jun 4, 2025 | 6.75 | 6.86 | 6.75 | 6.86 | 6.64 | -5.25% | 2,280 |
| Jun 3, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.01 | - | 20 |
| Jun 2, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.01 | - | - |
| May 30, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.01 | - | - |
| May 29, 2025 | 6.75 | 7.25 | 6.75 | 7.24 | 7.01 | 7.26% | 1,800 |
| May 28, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.53 | - | - |
| May 27, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.53 | -6.25% | 223 |
| May 23, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 6.97 | 3.23% | 100 |
| May 22, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.75 | - | - |
| May 21, 2025 | 6.75 | 6.98 | 6.75 | 6.98 | 6.75 | -3.13% | 200 |
| May 20, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 6.97 | - | - |
| May 19, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 6.97 | - | - |
| May 16, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 6.97 | - | - |
| May 15, 2025 | 6.99 | 7.20 | 6.99 | 7.20 | 6.97 | 4.35% | 1,800 |
| May 14, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.68 | - | - |
| May 13, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.68 | - | - |
| May 12, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.68 | - | - |
| May 9, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.68 | - | - |
| May 8, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.68 | - | - |
| May 7, 2025 | 6.95 | 6.95 | 6.90 | 6.90 | 6.68 | -1.43% | 500 |