TVA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	2.51	2.51	2.34	2.34	2.34	-2.09%	1,175
Oct 1, 2026	2.26	2.39	2.25	2.39	2.39	-2.45%	25,701
Sep 30, 2026	2.42	2.45	2.42	2.45	2.45	-2.39%	2,000
Sep 29, 2026	2.50	2.52	2.50	2.51	2.51	0.40%	20,079
Sep 28, 2026	2.30	2.51	2.22	2.50	2.50	8.70%	22,332
Sep 25, 2026	2.36	2.51	2.23	2.30	2.30	-	1,264
Sep 24, 2026	2.34	2.34	2.30	2.30	2.30	-3.36%	11,118
Sep 22, 2026	2.46	2.51	2.38	2.38	2.38	-5.18%	14,580
Sep 21, 2026	2.46	2.51	2.46	2.51	2.51	-1.57%	2,843
Sep 18, 2026	2.56	2.56	2.55	2.55	2.55	-0.39%	12,152
Sep 17, 2026	2.46	2.56	2.46	2.56	2.56	4.49%	11,729
Sep 16, 2026	2.43	2.46	2.43	2.45	2.45	1.66%	38,129
Sep 15, 2026	2.40	2.41	2.38	2.41	2.41	-	2,601
Sep 14, 2026	2.38	2.46	2.38	2.41	2.41	0.42%	2,600
Sep 11, 2026	2.40	2.40	2.30	2.40	2.40	-2.83%	16,580
Sep 10, 2026	2.65	2.65	2.47	2.47	2.47	-4.63%	10,116
Sep 9, 2026	2.75	2.75	2.59	2.59	2.59	7.02%	3,868
Sep 8, 2026	2.64	2.64	2.42	2.42	2.42	-12.32%	11,267
Sep 4, 2026	2.68	2.78	2.68	2.76	2.76	4.15%	27,883
Sep 3, 2026	2.49	2.65	2.35	2.65	2.65	-0.38%	1,947
Sep 2, 2026	2.66	2.66	2.66	2.66	2.66	4.31%	311
Sep 1, 2026	2.55	2.56	2.53	2.55	2.55	-0.39%	13,810
Aug 31, 2026	2.65	2.70	2.50	2.56	2.56	-1.54%	38,594
Aug 28, 2026	2.48	2.62	2.48	2.60	2.60	9.70%	7,100
Aug 27, 2026	2.56	2.56	2.34	2.37	2.37	-2.87%	10,327
Aug 26, 2026	2.47	2.47	2.14	2.44	2.44	-0.41%	6,419
Aug 25, 2026	2.52	2.52	2.45	2.45	2.45	-3.16%	4,314
Aug 24, 2026	2.47	2.55	2.47	2.53	2.53	0.80%	5,813
Aug 21, 2026	2.44	2.60	2.44	2.51	2.51	2.87%	2,351
Aug 20, 2026	2.60	2.61	2.44	2.44	2.44	-0.81%	10,621
Aug 19, 2026	2.46	2.46	2.46	2.46	2.46	2.07%	336
Aug 18, 2026	2.72	2.72	2.30	2.41	2.41	-10.74%	37,279
Aug 17, 2026	2.75	2.92	2.70	2.70	2.70	-1.82%	30,558
Aug 14, 2026	2.69	2.80	2.46	2.75	2.75	1.85%	11,445
Aug 13, 2026	2.71	2.72	2.66	2.70	2.70	-4.26%	26,260
Aug 12, 2026	2.92	2.93	2.82	2.82	2.82	-2.76%	28,273
Aug 11, 2026	2.76	2.92	2.74	2.90	2.90	5.07%	45,320
Aug 10, 2026	2.70	2.95	2.70	2.76	2.76	2.60%	126,444
Aug 7, 2026	2.43	2.69	2.43	2.69	2.69	10.70%	21,976
Aug 6, 2026	2.47	2.47	2.43	2.43	2.43	-	2,810
Aug 5, 2026	2.47	2.47	2.40	2.43	2.43	-1.62%	53,436
Aug 4, 2026	2.42	2.49	2.42	2.47	2.47	6.93%	15,885
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