5 DAY PERFORMANCE
-0.12%
1 MONTH PERFORMANCE
+0.25%
3 MONTH PERFORMANCE
-0.58%
6 MONTH PERFORMANCE
-1.36%
YEAR-TO-DATE PERFORMANCE
-0.12%
1 YEAR PERFORMANCE
+0.54%
Tennessee Valley Authority Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $24.02 | $24.02 (0%) | $24.02 | $24.02 | 9 | |
| 08/13/2026 | $24.02 | $24.02 (0%) | $24.02 | $24.02 | 500 | $12.61 M |
| 08/12/2026 | $24.05 | $24.05 (0%) | $24.07 | $24.03 | 11.20 K | $12.63 M |
| 08/11/2026 | $24.03 | $24.05 (0.08%) | $24.07 | $24.02 | 2.54 K | $12.63 M |
| 08/10/2026 | $24.03 | $24.04 (0.04%) | $24.05 | $24.02 | 6.60 K | $12.62 M |
| 08/07/2026 | $24.01 | $24.05 (0.17%) | $24.08 | $24.00 | 26.80 K | $12.63 M |
| 08/06/2026 | $24.00 | $24.01 (0.04%) | $24.01 | $23.98 | 3.32 K | $12.61 M |
| 08/05/2026 | $24.03 | $24.02 (-0.04%) | $24.07 | $24.00 | 11.60 K | $12.61 M |
| 08/04/2026 | $24.07 | $24.03 (-0.17%) | $24.15 | $24.00 | 13.12 K | $12.62 M |
| 08/03/2026 | $24.00 | $24.01 (0.04%) | $24.06 | $23.99 | 15.92 K | $12.61 M |
| 07/31/2026 | $23.98 | $24.01 (0.13%) | $24.07 | $23.97 | 18.10 K | $12.61 M |
| 07/30/2026 | $23.91 | $24.01 (0.42%) | $24.03 | $23.91 | 26.50 K | $12.61 M |
| 07/29/2026 | $24.03 | $23.91 (-0.5%) | $24.05 | $23.91 | 8.70 K | $12.55 M |
| 07/28/2026 | $23.95 | $23.95 (0%) | $23.97 | $23.95 | 1.10 K | $12.57 M |
| 07/27/2026 | $23.92 | $23.97 (0.21%) | $23.97 | $23.92 | 23.70 K | $12.58 M |
| 07/24/2026 | $23.94 | $23.95 (0.04%) | $23.98 | $23.93 | 8.30 K | $12.57 M |
| 07/23/2026 | $23.93 | $23.94 (0.04%) | $23.95 | $23.91 | 11.00 K | $12.57 M |
| 07/22/2026 | $23.93 | $23.96 (0.13%) | $24.01 | $23.92 | 5.63 K | $12.58 M |
| 07/21/2026 | $23.99 | $23.98 (-0.04%) | $24.01 | $23.96 | 5.13 K | $12.59 M |
| 07/20/2026 | $23.98 | $24.00 (0.08%) | $24.00 | $23.97 | 22.22 K | $12.60 M |
| 07/17/2026 | $23.99 | $24.00 (0.04%) | $24.02 | $23.98 | 6.21 K | $12.60 M |
| 07/16/2026 | $24.00 | $23.94 (-0.25%) | $24.00 | $23.86 | 2.70 K | $12.57 M |
| 07/15/2026 | $24.00 | $24.01 (0.04%) | $24.02 | $23.96 | 10.13 K | $12.61 M |
| 07/14/2026 | $23.95 | $23.96 (0.04%) | $24.00 | $23.92 | 15.90 K | $12.58 M |
| 07/13/2026 | $23.97 | $23.91 (-0.25%) | $23.97 | $23.91 | 7.40 K | $12.55 M |
| 07/10/2026 | $23.87 | $23.89 (0.08%) | $23.96 | $23.87 | 1.01 K | $12.54 M |
| 07/09/2026 | $23.90 | $23.93 (0.13%) | $23.97 | $23.89 | 9.22 K | $12.56 M |
| 07/08/2026 | $23.97 | $23.95 (-0.08%) | $24.00 | $23.95 | 1.50 K | $12.57 M |
| 07/07/2026 | $24.05 | $23.94 (-0.46%) | $24.05 | $23.94 | 3.50 K | $12.57 M |
| 07/06/2026 | $23.93 | $23.95 (0.08%) | $24.00 | $23.89 | 6.10 K | $12.57 M |
| 07/02/2026 | $23.98 | $24.02 (0.17%) | $24.02 | $23.94 | 8.63 K | $12.61 M |
| 07/01/2026 | $23.85 | $23.94 (0.38%) | $23.94 | $23.85 | 18.50 K | $12.57 M |
| 06/30/2026 | $23.84 | $23.86 (0.08%) | $23.98 | $23.81 | 376.60 K | $12.53 M |
| 06/29/2026 | $23.88 | $23.92 (0.17%) | $23.92 | $23.78 | 126.83 K | $12.56 M |
| 06/26/2026 | $23.84 | $23.91 (0.29%) | $23.92 | $23.83 | 24.52 K | $12.55 M |
| 06/25/2026 | $23.94 | $23.94 (0%) | $23.96 | $23.90 | 19.50 K | $12.57 M |
| 06/24/2026 | $23.92 | $23.94 (0.08%) | $23.94 | $23.91 | 25.00 K | $12.57 M |
| 06/23/2026 | $23.83 | $23.90 (0.29%) | $23.96 | $23.83 | 9.05 K | $12.55 M |
| 06/22/2026 | $23.90 | $23.89 (-0.04%) | $23.95 | $23.86 | 30.30 K | $12.54 M |
| 06/18/2026 | $23.97 | $23.94 (-0.13%) | $24.01 | $23.92 | 15.33 K | $12.57 M |
| 06/17/2026 | $23.95 | $23.96 (0.04%) | $23.98 | $23.94 | 4.83 K | $12.58 M |
| 06/16/2026 | $23.94 | $23.96 (0.08%) | $23.98 | $23.94 | 19.80 K | $12.58 M |
| 06/15/2026 | $23.90 | $23.93 (0.13%) | $24.07 | $23.90 | 5.50 K | $12.56 M |
| 06/12/2026 | $23.94 | $23.94 (0%) | $23.99 | $23.92 | 7.40 K | $12.57 M |
| 06/11/2026 | $23.85 | $23.90 (0.21%) | $23.98 | $23.84 | 3.50 K | $12.55 M |
| 06/10/2026 | $23.90 | $23.88 (-0.08%) | $23.98 | $23.88 | 23.50 K | $12.54 M |
| 06/09/2026 | $23.89 | $23.90 (0.04%) | $23.93 | $23.87 | 3.60 K | $12.55 M |
| 06/08/2026 | $23.87 | $23.88 (0.04%) | $23.92 | $23.85 | 3.53 K | $12.54 M |
| 06/05/2026 | $23.85 | $23.87 (0.08%) | $23.91 | $23.83 | 22.02 K | $12.53 M |
| 06/04/2026 | $23.92 | $23.92 (0%) | $23.95 | $23.90 | 14.50 K | $12.56 M |
| 06/03/2026 | $23.91 | $23.89 (-0.08%) | $23.93 | $23.89 | 8.40 K | $12.54 M |
| 06/02/2026 | $24.07 | $23.97 (-0.42%) | $24.07 | $23.91 | 18.70 K | $12.58 M |
| 06/01/2026 | $23.96 | $24.03 (0.29%) | $24.04 | $23.88 | 6.84 K | $12.62 M |
| 05/29/2026 | $23.92 | $23.91 (-0.04%) | $24.09 | $23.91 | 10.50 K | $12.55 M |
| 05/28/2026 | $24.02 | $24.08 (0.25%) | $24.08 | $24.02 | 4.01 K | $12.64 M |
| 05/27/2026 | $24.04 | $24.08 (0.17%) | $24.10 | $24.04 | 4.90 K | $12.64 M |
| 05/26/2026 | $24.02 | $24.08 (0.25%) | $24.08 | $24.01 | 2.40 K | $12.64 M |
| 05/22/2026 | $23.99 | $23.95 (-0.17%) | $24.06 | $23.95 | 10.80 K | $12.57 M |
| 05/21/2026 | $23.95 | $24.04 (0.38%) | $24.04 | $23.95 | 8.83 K | $12.62 M |
| 05/20/2026 | $24.02 | $23.95 (-0.29%) | $24.08 | $23.95 | 7.32 K | $12.57 M |
| 05/19/2026 | $23.96 | $23.97 (0.04%) | $24.03 | $23.87 | 3.15 K | $12.58 M |
| 05/18/2026 | $23.97 | $23.99 (0.08%) | $24.03 | $23.97 | 5.50 K | $12.59 M |
| 05/15/2026 | $24.05 | $23.97 (-0.33%) | $24.16 | $23.83 | 14.70 K | $12.58 M |
| 05/14/2026 | $24.13 | $24.16 (0.12%) | $24.23 | $24.08 | 8.00 K | $12.68 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
