TVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	10.43	10.43	10.42	10.42	10.42	-0.67%	1,416
Apr 22, 2026	10.41	10.49	10.41	10.49	10.49	0.77%	12,526
Apr 21, 2026	10.40	10.41	10.39	10.41	10.41	0.19%	5,820
Apr 20, 2026	10.47	10.47	10.39	10.39	10.39	-0.66%	17,484
Apr 17, 2026	10.46	10.51	10.42	10.46	10.46	0.18%	22,596
Apr 16, 2026	10.50	10.50	10.41	10.44	10.44	0.38%	4,392
Apr 15, 2026	10.51	10.51	10.40	10.40	10.40	-0.05%	23,157
Apr 14, 2026	10.41	10.41	10.39	10.41	10.41	-0.24%	5,729
Apr 13, 2026	10.44	10.46	10.42	10.43	10.43	-	23,152
Apr 10, 2026	10.45	10.49	10.41	10.43	10.43	-0.38%	17,693
Apr 9, 2026	10.38	10.50	10.36	10.47	10.47	0.96%	92,064
Apr 8, 2026	10.37	10.41	10.37	10.37	10.37	-	37,370
Apr 7, 2026	10.37	10.38	10.37	10.37	10.37	0.10%	55,077
Apr 6, 2026	10.37	10.39	10.36	10.36	10.36	-0.10%	65,245
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