Tennessee Valley Financial Holdings, Inc. (TVLF)
OTCMKTS · Delayed Price · Currency is USD
10.45
+0.09 (0.83%)
Jul 8, 2026, 3:19 PM EST
TVLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 10.40 | 10.45 | 10.07 | 10.07 | 10.07 | -2.84% | 1,515 |
| Jul 7, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.43% | 300 |
| Jun 30, 2026 | 10.34 | 10.34 | 10.32 | 10.32 | 10.32 | 3.20% | 6,859 |
| Jun 26, 2026 | 10.00 | 10.09 | 10.00 | 10.00 | 10.00 | - | 4,132 |
| Jun 25, 2026 | 10.25 | 10.25 | 10.00 | 10.00 | 10.00 | - | 300 |
| Jun 23, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 4,100 |
| Jun 18, 2026 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | -2.91% | 522 |
| Jun 4, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | 4,001 |
| Jun 3, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 1.90% | 983 |
| Jun 2, 2026 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 0.10% | 61,600 |
| Jun 1, 2026 | 10.10 | 10.10 | 9.96 | 10.00 | 10.00 | 0.10% | 13,763 |
| May 29, 2026 | 9.99 | 9.99 | 9.98 | 9.99 | 9.99 | 5.05% | 12,300 |
| May 28, 2026 | 9.76 | 10.00 | 9.51 | 9.51 | 9.51 | -4.90% | 611 |
| May 26, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.35% | 1,500 |
| May 21, 2026 | 10.00 | 10.00 | 9.97 | 9.97 | 9.97 | 1.68% | 600 |
| May 19, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 2.51% | 270 |
| May 18, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -1.95% | 7,700 |
| May 15, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 2.52% | 1,000 |
| May 14, 2026 | 9.57 | 9.60 | 9.51 | 9.51 | 9.51 | -5.84% | 14,801 |
| May 13, 2026 | 10.65 | 10.65 | 10.10 | 10.10 | 10.10 | 5.65% | 281 |
| May 12, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.42% | 5,000 |
| May 11, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - | 600 |
| May 8, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -4.70% | 5,255 |
| May 7, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 4.94% | 100 |
| May 5, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -2.56% | 206 |
| May 1, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -2.30% | 112 |
| Apr 30, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 500 |
| Apr 28, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 400 |
| Apr 23, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -3.85% | 315 |
| Apr 21, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.39% | 500 |
| Apr 17, 2026 | 10.35 | 10.64 | 9.59 | 10.64 | 10.36 | 2.80% | 2,313 |
| Apr 14, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.08 | -2.82% | 100 |
| Apr 13, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.37 | 2.40% | 403 |
| Apr 7, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.13 | -1.28% | 150 |
| Apr 6, 2026 | 10.30 | 10.61 | 9.51 | 10.54 | 10.26 | 5.88% | 1,277 |
| Mar 31, 2026 | 10.04 | 10.04 | 9.95 | 9.95 | 9.69 | -7.36% | 468 |
| Mar 30, 2026 | 10.74 | 10.74 | 10.48 | 10.74 | 10.46 | 1.32% | 934 |
| Mar 26, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.32 | 4.95% | 1,500 |
| Mar 20, 2026 | 10.29 | 10.29 | 10.10 | 10.10 | 9.83 | -2.32% | 996 |
| Mar 19, 2026 | 10.44 | 10.44 | 10.34 | 10.34 | 10.07 | -1.52% | 300 |
| Mar 18, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.22 | -0.94% | 400 |
| Mar 11, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.32 | -1.30% | 550 |
| Mar 6, 2026 | 10.75 | 10.75 | 10.74 | 10.74 | 10.46 | -0.09% | 500 |
| Mar 5, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.47 | -0.09% | 300 |
| Mar 4, 2026 | 10.76 | 10.77 | 10.76 | 10.76 | 10.48 | - | 3,235 |
| Mar 2, 2026 | 10.75 | 10.76 | 10.75 | 10.76 | 10.48 | -6.43% | 1,677 |
| Feb 27, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.20 | 15.00% | 200 |
| Feb 25, 2026 | 9.85 | 10.00 | 9.85 | 10.00 | 9.74 | 3.84% | 600 |
| Feb 23, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.38 | 2.45% | 100 |
| Feb 20, 2026 | 9.30 | 9.40 | 9.30 | 9.40 | 9.15 | 1.62% | 200 |