TVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	10.59	10.60	10.59	10.59	10.59	0.09%	18,456
Oct 2, 2026	10.58	10.59	10.58	10.58	10.58	-0.05%	6,515
Oct 1, 2026	10.59	10.59	10.58	10.59	10.59	0.05%	122,425
Sep 30, 2026	10.57	10.58	10.57	10.58	10.58	0.09%	61,218
Sep 29, 2026	10.57	10.58	10.57	10.57	10.57	-	18,943
Sep 28, 2026	10.57	10.58	10.57	10.57	10.57	-	17,300
Sep 25, 2026	10.57	10.58	10.57	10.57	10.57	-	31,235
Sep 24, 2026	10.57	10.59	10.57	10.57	10.57	0.09%	66,829
Sep 23, 2026	10.57	10.57	10.56	10.56	10.56	-0.05%	14,917
Sep 22, 2026	10.57	10.57	10.57	10.57	10.57	-	699
Sep 21, 2026	10.58	10.58	10.56	10.57	10.57	-0.14%	25,412
Sep 18, 2026	10.56	10.61	10.56	10.58	10.58	0.19%	372,225
Sep 17, 2026	10.57	10.57	10.56	10.56	10.56	-	71,396
Sep 16, 2026	10.56	10.57	10.56	10.56	10.56	0.05%	607,485
Sep 15, 2026	10.55	10.56	10.55	10.56	10.56	0.05%	4,799
Sep 14, 2026	10.55	10.56	10.55	10.55	10.55	-	15,532
Sep 11, 2026	10.55	10.56	10.55	10.55	10.55	-	227,010
Sep 10, 2026	10.55	10.56	10.55	10.55	10.55	-	187,748
Sep 9, 2026	10.56	10.56	10.55	10.55	10.55	-	854,980
Sep 8, 2026	10.54	10.55	10.54	10.55	10.55	0.09%	660,670
Sep 4, 2026	10.54	10.55	10.54	10.54	10.54	-0.09%	206,317
Sep 3, 2026	10.56	10.56	10.54	10.55	10.55	-	7,675,952
Sep 2, 2026	10.56	10.57	10.55	10.55	10.55	-	92,466
Sep 1, 2026	10.55	10.56	10.55	10.55	10.55	-	14,688
Aug 31, 2026	10.55	10.56	10.54	10.55	10.55	-	2,518
Aug 28, 2026	10.54	10.56	10.54	10.55	10.55	0.09%	101,898
Aug 27, 2026	10.54	10.54	10.54	10.54	10.54	-0.05%	50,116
Aug 26, 2026	10.55	10.55	10.55	10.55	10.55	0.05%	2,664
Aug 25, 2026	10.54	10.55	10.53	10.54	10.54	0.09%	181,456
Aug 24, 2026	10.54	10.54	10.53	10.53	10.53	-0.04%	71,018
Aug 21, 2026	10.53	10.54	10.53	10.54	10.54	-0.05%	5,626
Aug 20, 2026	10.54	10.55	10.53	10.54	10.54	-	60,074
Aug 19, 2026	10.53	10.54	10.53	10.54	10.54	0.09%	27,976
Aug 18, 2026	10.53	10.53	10.53	10.53	10.53	-0.02%	14,719
Aug 17, 2026	10.52	10.54	10.52	10.53	10.53	-0.07%	771
Aug 14, 2026	10.51	10.54	10.51	10.54	10.54	-	3,447
Aug 13, 2026	10.52	10.54	10.52	10.54	10.54	-	1,667
Aug 12, 2026	10.52	10.54	10.49	10.54	10.54	-	42,520
Aug 11, 2026	10.50	10.54	10.50	10.54	10.54	-	41,936
Aug 10, 2026	10.50	10.54	10.50	10.54	10.54	0.09%	2,869
Aug 6, 2026	10.49	10.53	10.49	10.53	10.53	0.10%	3,692
Aug 5, 2026	10.51	10.52	10.49	10.52	10.52	-	4,893
Aug 4, 2026	10.51	10.54	10.49	10.52	10.52	0.24%	4,281
Aug 3, 2026	10.47	10.53	10.45	10.50	10.50	0.05%	2,773
Jul 31, 2026	10.47	10.54	10.47	10.49	10.49	-0.10%	30,079
Jul 30, 2026	10.48	10.53	10.47	10.50	10.50	-0.05%	106,259
Jul 29, 2026	10.49	10.54	10.49	10.51	10.51	0.05%	38,589
Jul 28, 2026	10.50	10.51	10.35	10.50	10.50	-0.38%	76,002
Jul 27, 2026	10.50	10.54	10.50	10.54	10.54	0.19%	10,990
Jul 24, 2026	10.53	10.53	10.45	10.52	10.52	-	28,840