TVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	10.53	10.53	10.51	10.52	10.52	-0.19%	1,695
Jul 15, 2026	10.53	10.54	10.53	10.54	10.54	-0.03%	3,166
Jul 14, 2026	10.54	10.54	10.54	10.54	10.54	-0.06%	499
Jul 13, 2026	10.54	10.56	10.54	10.55	10.55	-0.09%	3,584
Jul 10, 2026	10.55	10.57	10.55	10.56	10.56	-	52,697
Jul 9, 2026	10.57	10.58	10.55	10.56	10.56	-0.19%	13,782
Jul 8, 2026	10.52	10.59	10.50	10.58	10.58	0.76%	353,864
Jul 7, 2026	10.56	10.56	10.46	10.50	10.50	-0.85%	39,166
Jul 6, 2026	10.58	10.59	10.57	10.59	10.59	0.28%	11,604
Jul 2, 2026	10.55	10.56	10.51	10.56	10.56	-	6,568
Jul 1, 2026	10.53	10.56	10.53	10.56	10.56	0.09%	443
Jun 30, 2026	10.50	10.55	10.50	10.55	10.55	0.09%	7,183
Jun 29, 2026	10.52	10.54	10.50	10.54	10.54	-0.09%	12,615
Jun 26, 2026	10.48	10.55	10.46	10.55	10.55	0.48%	26,528
Jun 25, 2026	10.45	10.51	10.45	10.50	10.50	0.38%	119,597
Jun 24, 2026	10.48	10.50	10.46	10.46	10.46	-0.19%	24,588
Jun 23, 2026	10.48	10.49	10.47	10.48	10.48	-	13,387
Jun 22, 2026	10.47	10.49	10.47	10.48	10.48	-0.29%	15,047
Jun 18, 2026	10.48	10.51	10.46	10.51	10.51	-	7,657
Jun 17, 2026	10.45	10.51	10.45	10.51	10.51	0.57%	10,205
Jun 16, 2026	10.46	10.49	10.45	10.45	10.45	-0.10%	43,381
Jun 15, 2026	10.45	10.50	10.45	10.46	10.46	0.19%	21,864
Jun 12, 2026	10.46	10.47	10.44	10.44	10.44	-0.19%	31,292
Jun 11, 2026	10.46	10.50	10.46	10.46	10.46	-	22,945
Jun 10, 2026	10.47	10.48	10.46	10.46	10.46	-0.48%	53,450
Jun 9, 2026	10.49	10.52	10.47	10.51	10.51	-0.19%	58,919
Jun 8, 2026	10.48	10.54	10.48	10.53	10.53	0.10%	8,705
Jun 5, 2026	10.52	10.53	10.50	10.52	10.52	0.10%	59,968
Jun 4, 2026	10.51	10.52	10.49	10.51	10.51	-0.10%	3,328
Jun 3, 2026	10.50	10.52	10.49	10.52	10.52	0.16%	45,157
Jun 2, 2026	10.50	10.52	10.50	10.50	10.50	-0.07%	4,686
Jun 1, 2026	10.51	10.53	10.50	10.51	10.51	0.10%	3,200
May 29, 2026	10.50	10.50	10.50	10.50	10.50	-	7,431
May 28, 2026	10.48	10.50	10.48	10.50	10.50	-0.10%	18,181
May 27, 2026	10.50	10.52	10.50	10.51	10.51	-	13,518
May 26, 2026	10.50	10.53	10.49	10.51	10.51	0.10%	70,719
May 22, 2026	10.49	10.55	10.49	10.50	10.50	0.10%	279,088
May 21, 2026	10.49	10.49	10.48	10.49	10.49	-	308,898
May 20, 2026	10.50	10.50	10.48	10.49	10.49	-	25,903
May 19, 2026	10.49	10.49	10.47	10.49	10.49	0.10%	41,463
May 18, 2026	10.48	10.50	10.48	10.48	10.48	-	20,402
May 15, 2026	10.48	10.51	10.48	10.48	10.48	-0.10%	5,936
May 14, 2026	10.51	10.51	10.49	10.49	10.49	-	2,305
May 13, 2026	10.51	10.51	10.48	10.49	10.49	0.10%	7,703
May 12, 2026	10.53	10.53	10.48	10.48	10.48	-0.29%	29,209
May 11, 2026	10.48	10.52	10.48	10.51	10.51	0.19%	30,393
May 8, 2026	10.52	10.52	10.48	10.49	10.49	-0.19%	76,743
May 7, 2026	10.52	10.54	10.49	10.51	10.51	-0.14%	26,123
May 6, 2026	10.54	10.54	10.52	10.53	10.53	0.05%	32,023
May 5, 2026	10.52	10.55	10.52	10.52	10.52	-	8,481