TVA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2025	1.09	1.09	0.86	0.86	0.86	-	3,101
Jun 4, 2025	1.10	1.10	0.86	0.86	0.86	-6.52%	3,100
Jun 3, 2025	0.79	1.00	0.79	0.92	0.92	15.00%	22,000
Jun 2, 2025	0.79	0.80	0.79	0.80	0.80	14.29%	8,401
May 30, 2025	0.70	0.70	0.70	0.70	0.70	-	-
May 29, 2025	0.70	0.70	0.70	0.70	0.70	-	-
May 28, 2025	0.70	0.70	0.70	0.70	0.70	-	-
May 27, 2025	0.70	0.70	0.70	0.70	0.70	-	-
May 26, 2025	0.70	0.70	0.70	0.70	0.70	11.11%	2,012
May 23, 2025	0.63	0.63	0.63	0.63	0.63	-	-
May 22, 2025	0.63	0.63	0.63	0.63	0.63	-	-
May 21, 2025	0.64	0.64	0.63	0.63	0.63	-10.00%	4,800
May 20, 2025	0.70	0.70	0.70	0.70	0.70	-	-
May 16, 2025	0.70	0.70	0.70	0.70	0.70	2.94%	18,118
May 15, 2025	0.72	0.72	0.68	0.68	0.68	13.33%	13,505
May 14, 2025	0.74	0.74	0.59	0.60	0.60	5.26%	20,101
May 13, 2025	0.55	0.59	0.55	0.57	0.57	26.67%	25,600
May 12, 2025	0.67	0.67	0.45	0.45	0.45	-35.71%	19,837
May 9, 2025	0.75	0.75	0.70	0.70	0.70	-6.67%	10,208
May 8, 2025	0.75	0.75	0.75	0.75	0.75	-	-
May 7, 2025	0.80	0.80	0.75	0.75	0.75	-6.25%	21,506
May 6, 2025	0.80	0.80	0.80	0.80	0.80	-3.61%	10,000
May 5, 2025	0.80	0.83	0.80	0.83	0.83	-5.68%	15,510
May 2, 2025	0.88	0.88	0.88	0.88	0.88	4.76%	500
May 1, 2025	0.84	0.84	0.84	0.84	0.84	-	-
Apr 30, 2025	0.84	0.84	0.84	0.84	0.84	-	300
Apr 29, 2025	0.84	0.84	0.84	0.84	0.84	-1.18%	1,501
Apr 28, 2025	0.85	0.85	0.85	0.85	0.85	-	-
Apr 25, 2025	0.85	0.85	0.85	0.85	0.85	-	-
Apr 24, 2025	0.85	0.85	0.85	0.85	0.85	-	-
Apr 23, 2025	0.81	0.85	0.81	0.85	0.85	4.94%	2,000
Apr 22, 2025	0.82	0.85	0.81	0.81	0.81	-7.95%	5,000
Apr 21, 2025	0.88	0.88	0.88	0.88	0.88	-	-