TVA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2025	0.65	0.65	0.65	0.65	0.65	-14.47%	877
Aug 15, 2025	0.76	0.76	0.76	0.76	0.76	20.63%	2,234
Aug 14, 2025	0.63	0.63	0.63	0.63	0.63	-	-
Aug 13, 2025	0.63	0.63	0.63	0.63	0.63	-	-
Aug 12, 2025	0.63	0.63	0.63	0.63	0.63	-8.70%	1,100
Aug 11, 2025	0.67	0.69	0.67	0.69	0.69	-13.75%	1,000
Aug 8, 2025	0.75	0.85	0.75	0.80	0.80	6.67%	14,029
Aug 7, 2025	0.75	0.75	0.75	0.75	0.75	-	500
Aug 6, 2025	0.75	0.75	0.75	0.75	0.75	5.63%	2,500
Aug 5, 2025	0.71	0.71	0.71	0.71	0.71	-	-
Aug 1, 2025	0.68	0.71	0.68	0.71	0.71	1.43%	5,100
Jul 31, 2025	0.67	0.70	0.67	0.70	0.70	4.48%	13,433
Jul 30, 2025	0.65	0.67	0.65	0.67	0.67	4.69%	11,014
Jul 29, 2025	0.55	0.64	0.55	0.64	0.64	6.67%	11,500
Jul 28, 2025	0.65	0.65	0.60	0.60	0.60	-9.09%	17,439
Jul 25, 2025	0.66	0.66	0.66	0.66	0.66	29.41%	38,727
Jul 24, 2025	0.68	0.68	0.51	0.51	0.51	-25.00%	38,727
Jul 23, 2025	0.70	0.70	0.67	0.68	0.68	-2.86%	8,500
Jul 22, 2025	0.75	0.75	0.70	0.70	0.70	-	39,501
Jul 21, 2025	0.70	0.70	0.70	0.70	0.70	4.48%	703
Jul 18, 2025	0.67	0.67	0.67	0.67	0.67	-	-
Jul 17, 2025	0.67	0.67	0.67	0.67	0.67	-10.67%	1,600
Jul 16, 2025	0.75	0.75	0.75	0.75	0.75	-	9,000
Jul 15, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Jul 14, 2025	0.75	0.75	0.75	0.75	0.75	-	26
Jul 11, 2025	0.90	0.90	0.75	0.75	0.75	19.05%	48,500
Jul 10, 2025	0.63	0.63	0.63	0.63	0.63	-	-
Jul 9, 2025	0.63	0.63	0.63	0.63	0.63	-	-
Jul 8, 2025	0.63	0.63	0.63	0.63	0.63	-16.00%	606
Jul 7, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Jul 4, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Jul 3, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Jul 2, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Jun 30, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Jun 27, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Jun 26, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Jun 25, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Jun 24, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Jun 23, 2025	0.75	0.75	0.75	0.75	0.75	-2.60%	1,100
Jun 20, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Jun 19, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Jun 18, 2025	0.74	0.77	0.74	0.77	0.77	2.67%	7,510
Jun 17, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Jun 16, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Jun 13, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Jun 12, 2025	0.76	0.76	0.75	0.75	0.75	-	7,100
Jun 11, 2025	0.67	0.75	0.67	0.75	0.75	4.17%	11,000
Jun 10, 2025	0.72	0.82	0.67	0.72	0.72	-8.86%	10,400
Jun 9, 2025	0.90	0.90	0.79	0.79	0.79	17.91%	6,500
Jun 6, 2025	0.76	0.76	0.67	0.67	0.67	-22.09%	25,610