TVA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	1.04	1.04	1.04	1.04	1.04	-2.80%	2,010
Mar 25, 2026	1.09	1.09	1.02	1.07	1.07	5.94%	4,808
Mar 24, 2026	1.01	1.01	1.01	1.01	1.01	-7.34%	3,100
Mar 23, 2026	1.01	1.09	1.01	1.09	1.09	-	8,273
Mar 20, 2026	1.09	1.10	1.05	1.09	1.09	-	7,679
Mar 19, 2026	0.88	1.09	0.88	1.09	1.09	25.29%	39,133
Mar 18, 2026	0.83	0.87	0.83	0.87	0.87	11.54%	6,568
Mar 17, 2026	0.78	0.78	0.78	0.78	0.78	-1.27%	1,000
Mar 16, 2026	0.76	0.79	0.76	0.79	0.79	3.95%	1,510
Mar 13, 2026	0.76	0.76	0.76	0.76	0.76	-3.80%	1,500
Mar 12, 2026	0.80	0.80	0.78	0.79	0.79	-4.82%	22,310
Mar 11, 2026	0.78	0.83	0.78	0.83	0.83	5.06%	7,052
Mar 10, 2026	0.79	0.79	0.79	0.79	0.79	-	46,619
Mar 9, 2026	0.81	0.82	0.78	0.79	0.79	-2.47%	18,706
Mar 6, 2026	0.83	0.83	0.81	0.81	0.81	-3.57%	14,121
Mar 5, 2026	0.84	0.84	0.84	0.84	0.84	-1.18%	500
Mar 4, 2026	0.84	0.85	0.84	0.85	0.85	-	31,500
Mar 3, 2026	0.92	0.92	0.83	0.85	0.85	-9.57%	19,401
Mar 2, 2026	0.82	0.94	0.82	0.94	0.94	13.25%	21,022
Feb 27, 2026	0.86	0.86	0.83	0.83	0.83	-3.49%	8,216
Feb 26, 2026	0.80	0.86	0.80	0.86	0.86	7.50%	13,260
Feb 25, 2026	0.87	0.87	0.80	0.80	0.80	-1.23%	6,800
Feb 24, 2026	0.81	0.81	0.80	0.81	0.81	-2.41%	37,974
Feb 23, 2026	0.84	0.85	0.80	0.83	0.83	6.41%	48,556
Feb 20, 2026	0.72	0.83	0.72	0.78	0.78	18.18%	135,749
Feb 19, 2026	0.64	0.66	0.64	0.66	0.66	3.13%	64,580
Feb 18, 2026	0.64	0.64	0.64	0.64	0.64	6.67%	26,612
Feb 17, 2026	0.54	0.60	0.53	0.60	0.60	-4.76%	20,500
Feb 13, 2026	0.65	0.65	0.63	0.63	0.63	-1.56%	1,000
Feb 11, 2026	0.64	0.64	0.64	0.64	0.64	-	1,006
Feb 10, 2026	0.64	0.64	0.64	0.64	0.64	3.23%	3,765
Feb 9, 2026	0.53	0.62	0.53	0.62	0.62	3.33%	17,016
Feb 6, 2026	0.60	0.60	0.60	0.60	0.60	-	4,660
Feb 5, 2026	0.61	0.61	0.60	0.60	0.60	1.69%	65,000
Feb 3, 2026	0.59	0.59	0.59	0.59	0.59	1.72%	71,000
Feb 2, 2026	0.58	0.58	0.58	0.58	0.58	7.41%	8,836
Jan 30, 2026	0.55	0.55	0.54	0.54	0.54	1.89%	7,310
Jan 29, 2026	0.53	0.53	0.53	0.53	0.53	-	1,003
Jan 23, 2026	0.53	0.53	0.53	0.53	0.53	-5.36%	510
Jan 22, 2026	0.56	0.57	0.51	0.56	0.56	-	46,505
Jan 21, 2026	0.55	0.56	0.55	0.56	0.56	-11.11%	1,500
Jan 20, 2026	0.60	0.63	0.60	0.63	0.63	5.00%	9,593
Jan 16, 2026	0.60	0.60	0.60	0.60	0.60	8.11%	642
Jan 8, 2026	0.55	0.62	0.55	0.56	0.56	-9.02%	5,051
Jan 7, 2026	0.60	0.61	0.60	0.61	0.61	10.91%	1,247
Jan 6, 2026	0.61	0.61	0.55	0.55	0.55	-9.84%	50,802
Jan 5, 2026	0.57	0.65	0.57	0.61	0.61	10.91%	122,400
Jan 2, 2026	0.56	0.56	0.55	0.55	0.55	3.77%	1,513
Dec 31, 2025	0.53	0.53	0.53	0.53	0.53	-1.85%	1,036
Dec 30, 2025	0.59	0.59	0.53	0.54	0.54	-	15,505