5 DAY PERFORMANCE
+0.09%
1 MONTH PERFORMANCE
-0.30%
3 MONTH PERFORMANCE
-0.55%
6 MONTH PERFORMANCE
-3.89%
YEAR-TO-DATE PERFORMANCE
-3.77%
1 YEAR PERFORMANCE
-0.93%
Tennessee Valley Authority Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $23.50 | $23.49 (-0.04%) | $23.50 | $23.49 | 552 | |
| 08/13/2026 | $23.45 | $23.49 (0.17%) | $23.49 | $23.45 | 2.00 K | $12.33 M |
| 08/12/2026 | $23.54 | $23.46 (-0.34%) | $23.54 | $23.46 | 5.10 K | $12.32 M |
| 08/11/2026 | $23.46 | $23.48 (0.09%) | $23.48 | $23.45 | 10.50 K | $12.33 M |
| 08/10/2026 | $23.46 | $23.46 (0%) | $23.48 | $23.45 | 8.05 K | $12.32 M |
| 08/07/2026 | $23.47 | $23.46 (-0.04%) | $23.47 | $23.46 | 4.13 K | $12.32 M |
| 08/06/2026 | $23.45 | $23.45 (0%) | $23.50 | $23.43 | 6.60 K | $12.31 M |
| 08/05/2026 | $23.46 | $23.48 (0.09%) | $23.48 | $23.46 | 900 | $12.33 M |
| 08/04/2026 | $23.64 | $23.47 (-0.72%) | $23.64 | $23.45 | 9.43 K | $12.32 M |
| 08/03/2026 | $23.60 | $23.51 (-0.38%) | $23.60 | $23.41 | 7.22 K | $12.34 M |
| 07/31/2026 | $23.39 | $23.66 (1.15%) | $23.67 | $23.39 | 10.01 K | $12.42 M |
| 07/30/2026 | $23.55 | $23.60 (0.21%) | $23.60 | $23.54 | 4.00 K | $12.39 M |
| 07/29/2026 | $23.58 | $23.58 (0%) | $23.58 | $23.52 | 18.63 K | $12.38 M |
| 07/28/2026 | $23.54 | $23.58 (0.17%) | $23.58 | $23.53 | 7.40 K | $12.38 M |
| 07/27/2026 | $23.50 | $23.55 (0.21%) | $23.59 | $23.49 | 6.25 K | $12.36 M |
| 07/24/2026 | $23.51 | $23.52 (0.04%) | $23.55 | $23.50 | 10.80 K | $12.35 M |
| 07/23/2026 | $23.49 | $23.51 (0.09%) | $23.56 | $23.48 | 16.60 K | $12.34 M |
| 07/22/2026 | $23.52 | $23.54 (0.09%) | $23.55 | $23.51 | 20.14 K | $12.36 M |
| 07/21/2026 | $23.57 | $23.56 (-0.04%) | $23.58 | $23.54 | 7.10 K | $12.37 M |
| 07/20/2026 | $23.58 | $23.55 (-0.13%) | $23.61 | $23.55 | 730 | $12.36 M |
| 07/17/2026 | $23.58 | $23.60 (0.08%) | $23.66 | $23.56 | 7.20 K | $12.39 M |
| 07/16/2026 | $23.58 | $23.57 (-0.04%) | $23.58 | $23.57 | 514 | $12.37 M |
| 07/15/2026 | $23.48 | $23.61 (0.55%) | $23.70 | $23.48 | 12.33 K | $12.40 M |
| 07/14/2026 | $23.56 | $23.55 (-0.04%) | $23.66 | $23.55 | 1.82 K | $12.36 M |
| 07/13/2026 | $23.62 | $23.65 (0.13%) | $23.65 | $23.62 | 615 | $12.42 M |
| 07/10/2026 | $23.50 | $23.49 (-0.04%) | $23.61 | $23.49 | 1.70 K | $12.33 M |
| 07/09/2026 | $23.56 | $23.59 (0.13%) | $23.64 | $23.55 | 4.90 K | $12.38 M |
| 07/08/2026 | $23.48 | $23.58 (0.43%) | $23.62 | $23.48 | 2.91 K | $12.38 M |
| 07/07/2026 | $23.54 | $23.48 (-0.25%) | $23.70 | $23.48 | 2.50 K | $12.33 M |
| 07/06/2026 | $23.58 | $23.57 (-0.04%) | $23.63 | $23.47 | 5.20 K | $12.37 M |
| 07/02/2026 | $23.58 | $23.57 (-0.04%) | $23.63 | $23.57 | 4.24 K | $12.37 M |
| 07/01/2026 | $23.72 | $23.54 (-0.76%) | $23.72 | $23.54 | 3.82 K | $12.36 M |
| 06/30/2026 | $23.50 | $23.61 (0.47%) | $23.61 | $23.43 | 70.10 K | $12.40 M |
| 06/29/2026 | $23.57 | $23.55 (-0.08%) | $23.64 | $23.49 | 15.24 K | $12.36 M |
| 06/26/2026 | $23.46 | $23.59 (0.55%) | $23.60 | $23.46 | 20.71 K | $12.38 M |
| 06/25/2026 | $23.58 | $23.55 (-0.13%) | $23.60 | $23.53 | 15.50 K | $12.36 M |
| 06/24/2026 | $23.54 | $23.41 (-0.55%) | $23.56 | $23.41 | 3.21 K | $12.29 M |
| 06/23/2026 | $23.51 | $23.52 (0.04%) | $23.57 | $23.43 | 9.20 K | $12.35 M |
| 06/22/2026 | $23.50 | $23.49 (-0.04%) | $23.51 | $23.46 | 11.14 K | $12.33 M |
| 06/18/2026 | $23.52 | $23.54 (0.09%) | $23.55 | $23.52 | 12.53 K | $12.36 M |
| 06/17/2026 | $23.56 | $23.49 (-0.3%) | $23.61 | $23.48 | 10.30 K | $12.33 M |
| 06/16/2026 | $23.51 | $23.51 (0%) | $23.63 | $23.46 | 5.20 K | $12.34 M |
| 06/15/2026 | $23.58 | $23.57 (-0.04%) | $23.58 | $23.55 | 2.72 K | $12.37 M |
| 06/12/2026 | $23.53 | $23.55 (0.08%) | $23.59 | $23.53 | 3.30 K | $12.36 M |
| 06/11/2026 | $23.45 | $23.53 (0.34%) | $23.54 | $23.45 | 12.30 K | $12.35 M |
| 06/10/2026 | $23.54 | $23.50 (-0.17%) | $23.54 | $23.50 | 10.01 K | $12.34 M |
| 06/09/2026 | $23.47 | $23.49 (0.09%) | $23.54 | $23.47 | 16.41 K | $12.33 M |
| 06/08/2026 | $23.46 | $23.46 (0%) | $23.50 | $23.45 | 8.50 K | $12.32 M |
| 06/05/2026 | $23.43 | $23.47 (0.17%) | $23.55 | $23.43 | 9.52 K | $12.32 M |
| 06/04/2026 | $23.52 | $23.53 (0.04%) | $23.55 | $23.51 | 14.90 K | $12.35 M |
| 06/03/2026 | $23.55 | $23.55 (0%) | $23.55 | $23.48 | 15.40 K | $12.36 M |
| 06/02/2026 | $23.53 | $23.54 (0.04%) | $23.55 | $23.52 | 11.00 K | $12.36 M |
| 06/01/2026 | $23.46 | $23.55 (0.38%) | $23.58 | $23.46 | 9.02 K | $12.36 M |
| 05/29/2026 | $23.53 | $23.55 (0.08%) | $23.59 | $23.52 | 18.51 K | $12.36 M |
| 05/28/2026 | $23.52 | $23.58 (0.26%) | $23.62 | $23.51 | 8.40 K | $12.38 M |
| 05/27/2026 | $23.53 | $23.52 (-0.04%) | $23.62 | $23.50 | 4.05 K | $12.35 M |
| 05/26/2026 | $23.54 | $23.54 (0%) | $23.63 | $23.53 | 3.40 K | $12.36 M |
| 05/22/2026 | $23.53 | $23.51 (-0.08%) | $23.61 | $23.49 | 6.03 K | $12.34 M |
| 05/21/2026 | $23.50 | $23.53 (0.13%) | $23.53 | $23.42 | 1.00 K | $12.35 M |
| 05/20/2026 | $23.37 | $23.51 (0.6%) | $23.51 | $23.35 | 13.40 K | $12.34 M |
| 05/19/2026 | $23.40 | $23.40 (0%) | $23.52 | $23.35 | 9.74 K | $12.29 M |
| 05/18/2026 | $23.39 | $23.43 (0.17%) | $23.52 | $23.39 | 10.31 K | $12.30 M |
| 05/15/2026 | $23.57 | $23.41 (-0.68%) | $23.59 | $23.37 | 24.20 K | $12.29 M |
| 05/14/2026 | $23.65 | $23.61 (-0.17%) | $23.69 | $23.59 | 5.80 K | $12.40 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.
