TVA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	1.26	1.35	1.20	1.32	1.32	4.76%	46,678
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