TVA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	1.09	1.26	1.08	1.26	1.26	32.63%	6,759
May 8, 2026	0.95	0.95	0.95	0.95	0.95	2.15%	750
May 6, 2026	0.93	0.93	0.93	0.93	0.93	2.20%	2,000
May 5, 2026	1.10	1.10	0.91	0.91	0.91	-21.55%	15,817
May 4, 2026	1.04	1.16	1.04	1.16	1.16	0.87%	700
May 1, 2026	1.15	1.15	1.15	1.15	1.15	-	1,220
Apr 30, 2026	1.15	1.15	1.15	1.15	1.15	-0.86%	2,000
Apr 29, 2026	1.16	1.16	1.16	1.16	1.16	-3.33%	100
Apr 28, 2026	1.20	1.20	1.20	1.20	1.20	1.69%	4,000
Apr 27, 2026	1.25	1.25	1.18	1.18	1.18	2.61%	2,200
Apr 24, 2026	1.15	1.15	1.15	1.15	1.15	-	100
Apr 23, 2026	1.08	1.15	1.01	1.15	1.15	4.55%	23,360
Apr 22, 2026	1.15	1.18	1.10	1.10	1.10	-9.09%	2,550
Apr 21, 2026	1.30	1.30	1.21	1.21	1.21	-6.20%	1,200
Apr 20, 2026	1.23	1.29	1.23	1.29	1.29	9.32%	3,729
Apr 17, 2026	1.31	1.31	1.18	1.18	1.18	-11.94%	14,574
Apr 16, 2026	1.28	1.35	1.28	1.34	1.34	2.29%	895
Apr 15, 2026	1.35	1.35	1.31	1.31	1.31	-2.96%	491
Apr 14, 2026	1.30	1.35	1.30	1.35	1.35	5.47%	16,505
Apr 13, 2026	1.30	1.30	1.28	1.28	1.28	-1.54%	848
Apr 10, 2026	1.27	1.30	1.27	1.30	1.30	1.56%	6,800
Apr 9, 2026	1.27	1.30	1.27	1.28	1.28	5.79%	17,300
Apr 8, 2026	1.30	1.30	1.21	1.21	1.21	0.83%	4,376
Apr 7, 2026	1.20	1.20	1.19	1.20	1.20	0.84%	5,171
Apr 6, 2026	1.20	1.20	1.18	1.19	1.19	0.85%	48,225
Apr 2, 2026	1.19	1.20	1.15	1.18	1.18	8.26%	3,700
Apr 1, 2026	1.08	1.09	1.08	1.09	1.09	0.93%	2,408
Mar 31, 2026	1.08	1.09	1.07	1.08	1.08	-7.69%	3,665
Mar 30, 2026	1.03	1.17	1.02	1.17	1.17	12.50%	32,643
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