TVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	10.39	10.39	10.36	10.37	10.37	-	22,694
Apr 1, 2026	10.39	10.39	10.36	10.37	10.37	-0.19%	18,907
Mar 31, 2026	10.37	10.40	10.36	10.39	10.39	0.19%	145,545
Mar 30, 2026	10.37	10.38	10.36	10.37	10.37	0.10%	44,020
Mar 27, 2026	10.36	10.38	10.35	10.36	10.36	-	148,600
Mar 26, 2026	10.38	10.38	10.35	10.36	10.36	-	81,053
Mar 25, 2026	10.37	10.40	10.35	10.36	10.36	-0.10%	14,465
Mar 24, 2026	10.37	10.37	10.34	10.37	10.37	0.19%	32,879
Mar 23, 2026	10.35	10.37	10.32	10.35	10.35	0.19%	154,210
Mar 20, 2026	10.37	10.39	10.31	10.33	10.33	-0.19%	252,649
Mar 19, 2026	10.34	10.37	10.34	10.35	10.35	-0.24%	22,790
Mar 18, 2026	10.35	10.39	10.35	10.38	10.38	0.14%	24,009
Mar 17, 2026	10.39	10.39	10.34	10.36	10.36	0.19%	50,518
Mar 16, 2026	10.31	10.38	10.31	10.34	10.34	0.29%	41,345
Mar 13, 2026	10.40	10.43	10.31	10.31	10.31	-0.87%	184,806
Mar 12, 2026	10.43	10.46	10.36	10.40	10.40	-	47,787
Mar 11, 2026	10.40	10.41	10.37	10.40	10.40	0.29%	37,765
Mar 10, 2026	10.42	10.42	10.36	10.37	10.37	-0.19%	149,729
Mar 9, 2026	10.40	10.43	10.35	10.39	10.39	-	69,099
Mar 6, 2026	10.42	10.44	10.38	10.39	10.39	0.19%	62,035
Mar 5, 2026	10.39	10.42	10.35	10.37	10.37	-0.19%	279,361
Mar 4, 2026	10.39	10.43	10.35	10.39	10.39	-	39,637
Mar 3, 2026	10.38	10.42	10.33	10.39	10.39	-	474,173
Mar 2, 2026	10.50	10.50	10.34	10.39	10.39	-0.86%	196,281
Feb 27, 2026	10.61	10.65	10.40	10.48	10.48	-1.13%	946,308
Feb 26, 2026	10.67	10.70	10.58	10.60	10.60	-0.09%	30,865
Feb 25, 2026	10.72	10.72	10.55	10.61	10.61	-0.75%	54,497
Feb 24, 2026	10.72	10.72	10.68	10.69	10.69	-0.05%	58,989
Feb 23, 2026	10.70	10.71	10.65	10.70	10.70	-0.05%	45,071
Feb 20, 2026	10.71	10.72	10.69	10.70	10.70	0.19%	15,072
Feb 19, 2026	10.74	10.74	10.67	10.68	10.68	-0.09%	51,204
Feb 18, 2026	10.68	10.74	10.67	10.69	10.69	-0.28%	44,190
Feb 17, 2026	10.73	10.73	10.68	10.72	10.72	0.19%	41,027
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%	472,562
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%	57,183
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%	31,051
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