TVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	10.49	10.49	10.49	10.49	-	-0.29%	2,105
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
Jul 23, 2026	10.51	10.55	10.46	10.52	10.52	-0.28%	3,570
Jul 22, 2026	10.52	10.55	10.51	10.55	10.55	0.09%	8,213
Jul 21, 2026	10.50	10.55	10.50	10.54	10.54	0.09%	18,164
Jul 20, 2026	10.50	10.53	10.50	10.53	10.53	0.10%	2,771
Jul 17, 2026	10.51	10.52	10.51	10.52	10.52	-	6,951
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	-	62,585
Jul 9, 2026	10.57	10.58	10.55	10.56	10.56	-0.19%	16,282
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%	466
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%	34,588
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%	15,231
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