TVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	10.73	10.73	10.68	10.72	10.72	0.19%	37,527
Feb 13, 2026	10.68	10.73	10.65	10.70	10.70	0.66%	57,852
Feb 12, 2026	11.00	11.00	10.52	10.63	10.63	-2.66%	470,542
Feb 11, 2026	10.90	10.99	10.86	10.92	10.92	0.28%	56,245
Feb 10, 2026	11.00	11.06	10.89	10.89	10.89	-0.46%	56,833
Feb 9, 2026	11.24	11.44	10.89	10.94	10.94	2.15%	987,278
Feb 6, 2026	10.62	10.80	10.60	10.71	10.71	0.85%	52,392
Feb 5, 2026	10.70	11.15	10.62	10.62	10.62	-1.12%	797,024
Feb 4, 2026	10.47	10.77	10.45	10.74	10.74	2.58%	265,879
Feb 3, 2026	10.53	10.53	10.42	10.47	10.47	-0.57%	85,458
Feb 2, 2026	10.53	10.54	10.50	10.53	10.53	-0.09%	116,276
Jan 30, 2026	10.60	10.60	10.52	10.54	10.54	-	30,802
Jan 29, 2026	10.61	10.65	10.53	10.54	10.54	-1.13%	30,651
Jan 28, 2026	10.65	10.73	10.60	10.66	10.66	-0.28%	30,253
Jan 27, 2026	10.72	10.74	10.65	10.69	10.69	0.47%	18,123
Jan 26, 2026	10.58	10.65	10.58	10.64	10.64	0.38%	49,663
Jan 23, 2026	10.66	10.67	10.57	10.60	10.60	0.28%	55,676
Jan 22, 2026	10.64	10.67	10.52	10.57	10.57	-	104,557
Jan 21, 2026	10.53	10.64	10.51	10.57	10.57	-0.28%	78,708
Jan 20, 2026	10.67	10.70	10.54	10.60	10.60	-0.38%	134,226
Jan 16, 2026	10.68	10.81	10.57	10.64	10.64	-1.75%	247,505
Jan 15, 2026	10.86	10.90	10.66	10.83	10.83	0.09%	39,701
Jan 14, 2026	10.70	10.87	10.68	10.82	10.82	0.65%	34,513
Jan 13, 2026	10.85	10.85	10.65	10.75	10.75	-0.67%	33,943
Jan 12, 2026	10.75	10.85	10.60	10.82	10.82	0.03%	77,138
Jan 9, 2026	10.71	10.84	10.68	10.82	10.82	0.28%	15,509
Jan 8, 2026	10.79	10.84	10.79	10.79	10.79	-0.37%	8,653
Jan 7, 2026	10.75	10.85	10.70	10.83	10.83	0.56%	9,110
Jan 6, 2026	10.60	10.84	10.60	10.77	10.77	0.56%	71,473
Jan 5, 2026	10.61	10.74	10.61	10.71	10.71	0.09%	21,267
Jan 2, 2026	10.65	10.71	10.63	10.70	10.70	0.47%	56,197
Dec 31, 2025	10.59	10.73	10.59	10.65	10.65	0.57%	56,489
Dec 30, 2025	10.73	10.73	10.52	10.59	10.59	-0.84%	79,206
Dec 29, 2025	10.64	10.75	10.64	10.68	10.68	-0.09%	14,232
Dec 26, 2025	10.71	10.75	10.65	10.69	10.69	-0.56%	37,229
Dec 24, 2025	10.79	10.79	10.62	10.75	10.75	0.28%	23,109
Dec 23, 2025	10.55	10.81	10.52	10.72	10.72	1.23%	232,335
Dec 22, 2025	10.59	10.63	10.52	10.59	10.59	-0.19%	31,651
Dec 19, 2025	10.58	10.68	10.56	10.61	10.61	0.95%	102,840
Dec 18, 2025	10.60	10.60	10.50	10.51	10.51	-0.05%	46,959
Dec 17, 2025	10.52	10.57	10.47	10.52	10.51	0.14%	26,120
Dec 16, 2025	10.50	10.57	10.50	10.50	10.50	-0.10%	56,507
Dec 15, 2025	10.55	10.57	10.51	10.51	10.51	-0.44%	64,845
Dec 12, 2025	10.58	10.58	10.51	10.56	10.56	0.25%	75,008
Dec 11, 2025	10.50	10.55	10.50	10.53	10.53	-0.38%	22,604
Dec 10, 2025	10.50	10.57	10.50	10.57	10.57	0.48%	95,945
Dec 9, 2025	10.52	10.57	10.51	10.52	10.52	-0.07%	40,571
Dec 8, 2025	10.58	10.58	10.50	10.53	10.53	-0.12%	75,608
Dec 5, 2025	10.51	10.60	10.50	10.54	10.54	0.34%	62,623
Dec 4, 2025	10.52	10.54	10.47	10.50	10.50	-0.34%	36,388