5 DAY PERFORMANCE
+1.59%
1 MONTH PERFORMANCE
+0.83%
3 MONTH PERFORMANCE
+0.62%
6 MONTH PERFORMANCE
+0.50%
YEAR-TO-DATE PERFORMANCE
+0.96%
1 YEAR PERFORMANCE
+3.23%
Tennessee Valley Authority Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/13/2026 | $24.16 | $24.18 (0.08%) | $24.24 | $24.09 | 6.04 K | $12.69 M |
| 05/12/2026 | $24.14 | $24.24 (0.41%) | $24.24 | $24.08 | 16.55 K | $12.73 M |
| 05/11/2026 | $24.13 | $24.20 (0.29%) | $24.28 | $24.11 | 7.10 K | $12.71 M |
| 05/08/2026 | $24.04 | $24.21 (0.71%) | $24.22 | $24.04 | 5.10 K | $12.71 M |
| 05/07/2026 | $24.22 | $24.04 (-0.74%) | $24.35 | $24.03 | 23.44 K | $12.62 M |
| 05/06/2026 | $24.21 | $24.22 (0.04%) | $24.26 | $24.20 | 5.90 K | $12.72 M |
| 05/05/2026 | $24.19 | $24.21 (0.08%) | $24.33 | $24.19 | 10.22 K | $12.71 M |
| 05/04/2026 | $24.20 | $24.21 (0.04%) | $24.25 | $24.17 | 5.40 K | $12.71 M |
| 05/01/2026 | $24.26 | $24.20 (-0.25%) | $24.26 | $24.14 | 10.61 K | $12.71 M |
| 04/30/2026 | $24.19 | $24.25 (0.25%) | $24.28 | $24.19 | 10.60 K | $12.73 M |
| 04/29/2026 | $24.26 | $24.26 (0%) | $24.26 | $24.18 | 2.63 K | $12.74 M |
| 04/28/2026 | $24.40 | $24.33 (-0.29%) | $24.40 | $24.25 | 6.30 K | $12.77 M |
| 04/27/2026 | $24.36 | $24.35 (-0.04%) | $24.36 | $24.26 | 4.00 K | $12.78 M |
| 04/24/2026 | $24.36 | $24.40 (0.16%) | $24.47 | $24.33 | 8.00 K | $12.81 M |
| 04/23/2026 | $24.16 | $24.47 (1.28%) | $24.47 | $24.16 | 6.25 K | $12.85 M |
| 04/22/2026 | $24.30 | $24.16 (-0.58%) | $24.35 | $24.16 | 6.80 K | $12.68 M |
| 04/21/2026 | $24.30 | $24.30 (0%) | $24.35 | $24.30 | 7.70 K | $12.76 M |
| 04/20/2026 | $24.34 | $24.32 (-0.08%) | $24.34 | $24.32 | 434 | $12.77 M |
| 04/17/2026 | $24.41 | $24.31 (-0.41%) | $24.46 | $24.31 | 4.80 K | $12.76 M |
| 04/16/2026 | $24.36 | $24.40 (0.16%) | $24.50 | $24.36 | 6.34 K | $12.81 M |
| 04/15/2026 | $24.50 | $24.41 (-0.37%) | $24.50 | $24.39 | 5.90 K | $12.82 M |
| 04/14/2026 | $24.38 | $24.47 (0.37%) | $24.47 | $24.38 | 6.01 K | $12.85 M |
| 04/13/2026 | $24.39 | $24.40 (0.04%) | $24.40 | $24.30 | 2.70 K | $12.81 M |
| 04/10/2026 | $24.37 | $24.43 (0.25%) | $24.43 | $24.28 | 2.60 K | $12.83 M |
| 04/09/2026 | $24.52 | $24.43 (-0.37%) | $24.52 | $24.38 | 9.40 K | $12.83 M |
| 04/08/2026 | $24.45 | $24.47 (0.08%) | $24.50 | $24.37 | 11.81 K | $12.85 M |
| 04/07/2026 | $24.35 | $24.40 (0.21%) | $24.42 | $24.30 | 9.30 K | $12.81 M |
| 04/06/2026 | $24.35 | $24.40 (0.21%) | $24.41 | $24.35 | 5.80 K | $12.81 M |
| 04/02/2026 | $24.32 | $24.40 (0.33%) | $24.47 | $24.32 | 4.00 K | $12.81 M |
| 04/01/2026 | $24.47 | $24.46 (-0.04%) | $24.53 | $24.37 | 19.64 K | $12.84 M |
| 03/31/2026 | $24.22 | $24.50 (1.16%) | $24.53 | $24.22 | 314.95 K | $12.86 M |
| 03/30/2026 | $24.27 | $24.14 (-0.54%) | $24.27 | $24.13 | 5.70 K | $12.67 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.
