Tennessee Valley Financial Holdings, Inc. (TVLF)
OTCMKTS
· Delayed Price · Currency is USD
6.75
-0.45 (-6.25%)
Jun 4, 2025, 3:54 PM EDT
TVLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | 2,280 |
| Jun 5, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | - |
| Jun 4, 2025 | 6.75 | 6.86 | 6.75 | 6.86 | 6.86 | -5.25% | 2,280 |
| Jun 3, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - | 20 |
| Jun 2, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - | - |
| May 30, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - | - |
| May 29, 2025 | 6.75 | 7.25 | 6.75 | 7.24 | 7.24 | 7.26% | 1,800 |
| May 28, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| May 27, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -6.25% | 223 |
| May 23, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 3.23% | 100 |
| May 22, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - | - |
| May 21, 2025 | 6.75 | 6.98 | 6.75 | 6.98 | 6.98 | -3.13% | 200 |
| May 20, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| May 19, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| May 16, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| May 15, 2025 | 6.99 | 7.20 | 6.99 | 7.20 | 7.20 | 4.35% | 1,800 |
| May 14, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| May 13, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| May 12, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| May 9, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| May 8, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| May 7, 2025 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | -1.43% | 500 |
| May 6, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | 100 |
| May 5, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| May 2, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| May 1, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Apr 30, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 5.46% | 100 |
| Apr 29, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - | - |
| Apr 28, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - | - |
| Apr 25, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - | - |
| Apr 24, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - | - |
| Apr 23, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - | - |
| Apr 22, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - | - |
| Apr 21, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - | - |
| Apr 17, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - | - |
| Apr 16, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - | - |
| Apr 15, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - | - |
| Apr 14, 2025 | 6.50 | 6.60 | 6.50 | 6.59 | 6.59 | 5.44% | 300 |
| Apr 11, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Apr 10, 2025 | 6.69 | 6.69 | 6.25 | 6.25 | 6.25 | -6.02% | 1,500 |
| Apr 9, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Apr 8, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Apr 7, 2025 | 6.75 | 6.75 | 6.65 | 6.65 | 6.65 | -6.47% | 1,300 |
| Apr 4, 2025 | 6.80 | 7.11 | 6.79 | 7.11 | 7.11 | 2.60% | 400 |
| Apr 3, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - | - |
| Apr 2, 2025 | 6.79 | 6.93 | 6.79 | 6.93 | 6.93 | -3.08% | 866 |
| Apr 1, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Mar 31, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 2 |
| Mar 28, 2025 | 7.15 | 7.15 | 7.10 | 7.15 | 7.15 | 8.17% | 952 |
| Mar 27, 2025 | 6.65 | 6.65 | 6.61 | 6.61 | 6.61 | 0.15% | 2,056 |