TVA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	2.10	2.35	2.10	2.31	2.31	10.53%	15,979
Jul 30, 2026	1.94	2.09	1.87	2.09	2.09	8.29%	7,283
Jul 29, 2026	1.95	1.97	1.90	1.93	1.93	-3.50%	4,700
Jul 28, 2026	2.29	2.42	1.86	2.00	2.00	7.53%	12,252
Jul 27, 2026	1.75	1.93	1.74	1.86	1.86	-3.12%	2,808
Jul 24, 2026	1.81	1.95	1.81	1.92	1.92	5.49%	14,828
Jul 23, 2026	1.76	1.83	1.73	1.82	1.82	4.00%	42,100
Jul 22, 2026	2.01	2.06	1.74	1.75	1.75	-15.46%	39,195
Jul 21, 2026	2.25	2.28	2.01	2.07	2.07	-6.76%	53,616
Jul 20, 2026	2.22	2.26	2.22	2.22	2.22	-3.48%	13,542
Jul 17, 2026	2.34	2.35	2.29	2.30	2.30	-2.13%	3,810
Jul 16, 2026	2.29	2.41	2.29	2.35	2.35	2.62%	22,567
Jul 15, 2026	2.29	2.30	2.29	2.29	2.29	3.62%	13,020
Jul 14, 2026	2.20	2.50	2.20	2.21	2.21	-5.96%	10,967
Jul 13, 2026	2.48	2.50	2.30	2.35	2.35	3.98%	24,037
Jul 10, 2026	2.31	2.60	2.20	2.26	2.26	13.00%	143,997
Jul 9, 2026	1.98	2.00	1.96	2.00	2.00	4.17%	9,777
Jul 8, 2026	1.96	1.96	1.92	1.92	1.92	1.05%	4,305
Jul 7, 2026	1.80	1.90	1.80	1.90	1.90	10.47%	4,930
Jul 6, 2026	1.72	1.79	1.69	1.72	1.72	1.18%	10,519
Jul 3, 2026	1.70	1.70	1.70	1.70	1.70	0.59%	502
Jul 2, 2026	1.69	1.69	1.68	1.69	1.69	1.20%	2,400
Jun 23, 2026	1.67	1.67	1.67	1.67	1.67	-4.57%	400
Jun 22, 2026	1.68	1.75	1.68	1.75	1.75	0.57%	13,404
Jun 19, 2026	1.55	1.78	1.55	1.74	1.74	-2.25%	21,503
Jun 18, 2026	1.79	1.79	1.75	1.78	1.78	6.59%	18,113
Jun 17, 2026	1.48	1.67	1.48	1.67	1.67	12.08%	2,963
Jun 16, 2026	1.49	1.49	1.41	1.49	1.49	0.68%	6,100
Jun 15, 2026	1.45	1.50	1.45	1.48	1.48	-1.33%	16,580
Jun 12, 2026	1.50	1.50	1.50	1.50	1.50	-4.46%	3,539
Jun 11, 2026	1.50	1.57	1.50	1.57	1.57	4.67%	3,600
Jun 10, 2026	1.49	1.50	1.49	1.50	1.50	-	348
Jun 9, 2026	1.43	1.50	1.41	1.50	1.50	0.67%	13,356
Jun 8, 2026	1.60	1.60	1.30	1.49	1.49	-10.78%	38,120
Jun 5, 2026	1.74	1.74	1.66	1.67	1.67	-5.11%	8,612
Jun 4, 2026	1.75	1.80	1.75	1.76	1.76	0.57%	25,890
Jun 3, 2026	1.65	1.85	1.65	1.75	1.75	9.37%	17,213
Jun 2, 2026	1.57	1.60	1.53	1.60	1.60	-	9,300
Jun 1, 2026	1.60	1.60	1.60	1.60	1.60	4.23%	1,505
May 29, 2026	1.45	1.55	1.45	1.54	1.54	2.33%	23,530
May 28, 2026	1.45	1.50	1.40	1.50	1.50	3.45%	47,429
May 27, 2026	1.32	1.45	1.32	1.45	1.45	3.57%	500
May 26, 2026	1.40	1.40	1.40	1.40	1.40	-3.45%	2,142
May 25, 2026	1.38	1.45	1.38	1.45	1.45	3.57%	208
May 22, 2026	1.30	1.40	1.30	1.40	1.40	3.70%	4,415
May 21, 2026	1.45	1.45	1.34	1.35	1.35	-4.26%	4,000
May 20, 2026	1.41	1.41	1.41	1.41	1.41	-5.37%	156
May 19, 2026	1.44	1.49	1.38	1.49	1.49	4.93%	7,293
May 15, 2026	1.42	1.44	1.36	1.42	1.42	1.43%	4,279
May 14, 2026	1.36	1.40	1.36	1.40	1.40	6.06%	16,011