TVA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	0.60	0.60	0.52	0.54	0.54	1.89%	12,458
Dec 23, 2025	0.57	0.57	0.53	0.53	0.53	-8.62%	5,010
Dec 22, 2025	0.53	0.58	0.53	0.58	0.58	3.57%	3,547
Dec 19, 2025	0.62	0.62	0.55	0.56	0.56	5.66%	11,022
Dec 18, 2025	0.62	0.62	0.52	0.53	0.53	1.92%	12,062
Dec 17, 2025	0.55	0.55	0.50	0.52	0.52	-17.46%	68,254
Dec 16, 2025	0.58	0.63	0.58	0.63	0.63	-	4,210
Dec 15, 2025	0.57	0.63	0.57	0.63	0.63	-1.56%	9,500
Dec 10, 2025	0.60	0.64	0.60	0.64	0.64	6.67%	14,500
Dec 9, 2025	0.60	0.60	0.60	0.60	0.60	-	6,513
Dec 8, 2025	0.60	0.60	0.60	0.60	0.60	-	23,600
Dec 5, 2025	0.59	0.62	0.59	0.60	0.60	9.09%	10,719
Dec 4, 2025	0.47	0.59	0.47	0.55	0.55	14.58%	17,288
Dec 3, 2025	0.47	0.50	0.47	0.48	0.48	-4.00%	12,500
Dec 2, 2025	0.49	0.50	0.47	0.50	0.50	4.17%	40,308
Dec 1, 2025	0.61	0.61	0.48	0.48	0.48	-4.00%	5,520
Nov 28, 2025	0.52	0.52	0.50	0.50	0.50	-	35,751