5 DAY PERFORMANCE
+1.93%
1 MONTH PERFORMANCE
+1.38%
3 MONTH PERFORMANCE
+1.46%
6 MONTH PERFORMANCE
-0.61%
YEAR-TO-DATE PERFORMANCE
+0.96%
1 YEAR PERFORMANCE
+0.37%
Tennessee Valley Authority Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $23.70 | $23.77 (0.3%) | $23.90 | $23.70 | 3.81 K | $12.48 M |
| 10/07/2026 | $23.63 | $23.74 (0.47%) | $23.96 | $23.63 | 3.90 K | $12.46 M |
| 10/06/2026 | $23.72 | $23.70 (-0.08%) | $24.03 | $23.70 | 4.00 K | $12.44 M |
| 10/05/2026 | $23.78 | $23.72 (-0.25%) | $23.83 | $23.71 | 5.81 K | $12.45 M |
| 10/02/2026 | $23.95 | $23.82 (-0.54%) | $23.95 | $23.79 | 7.82 K | $12.51 M |
| 10/01/2026 | $23.87 | $23.99 (0.5%) | $24.01 | $23.85 | 15.74 K | $12.59 M |
| 09/30/2026 | $23.70 | $23.98 (1.18%) | $23.98 | $23.70 | 22.42 K | $12.59 M |
| 09/29/2026 | $23.71 | $23.75 (0.17%) | $23.89 | $23.68 | 7.50 K | $12.47 M |
| 09/28/2026 | $23.70 | $23.70 (0%) | $23.84 | $23.62 | 14.80 K | $12.44 M |
| 09/25/2026 | $23.72 | $23.80 (0.34%) | $23.80 | $23.70 | 10.70 K | $12.50 M |
| 09/24/2026 | $23.73 | $23.75 (0.08%) | $23.78 | $23.73 | 6.31 K | $12.47 M |
| 09/23/2026 | $23.80 | $23.77 (-0.13%) | $23.91 | $23.71 | 17.20 K | $12.48 M |
| 09/22/2026 | $23.81 | $23.81 (0%) | $23.93 | $23.79 | 8.10 K | $12.50 M |
| 09/21/2026 | $23.80 | $23.82 (0.08%) | $23.83 | $23.78 | 13.53 K | $12.51 M |
| 09/18/2026 | $23.85 | $23.82 (-0.13%) | $23.85 | $23.79 | 7.24 K | $12.51 M |
| 09/17/2026 | $23.82 | $23.83 (0.04%) | $23.88 | $23.79 | 18.90 K | $12.51 M |
| 09/16/2026 | $23.85 | $23.84 (-0.04%) | $23.89 | $23.82 | 8.61 K | $12.52 M |
| 09/15/2026 | $23.84 | $23.88 (0.17%) | $24.10 | $23.84 | 5.72 K | $12.54 M |
| 09/14/2026 | $23.82 | $23.94 (0.5%) | $24.09 | $23.82 | 1.56 K | $12.57 M |
| 09/11/2026 | $23.83 | $23.82 (-0.04%) | $23.90 | $23.82 | 4.00 K | $12.51 M |
| 09/10/2026 | $23.90 | $23.85 (-0.21%) | $24.03 | $23.85 | 8.33 K | $12.52 M |
| 09/09/2026 | $23.91 | $23.95 (0.17%) | $24.00 | $23.89 | 5.20 K | $12.57 M |
| 09/08/2026 | $23.92 | $23.92 (0%) | $24.01 | $23.91 | 6.30 K | $12.56 M |
| 09/04/2026 | $23.88 | $23.87 (-0.04%) | $24.02 | $23.87 | 4.30 K | $12.53 M |
| 09/03/2026 | $23.93 | $23.93 (0%) | $24.04 | $23.92 | 13.02 K | $12.56 M |
| 09/02/2026 | $23.92 | $23.92 (0%) | $24.02 | $23.90 | 16.81 K | $12.56 M |
| 09/01/2026 | $23.98 | $23.92 (-0.25%) | $24.17 | $23.90 | 10.60 K | $12.56 M |
| 08/31/2026 | $23.93 | $23.98 (0.21%) | $24.07 | $23.90 | 15.10 K | $12.59 M |
| 08/28/2026 | $24.08 | $24.08 (0%) | $24.16 | $24.03 | 6.50 K | $12.64 M |
| 08/27/2026 | $24.07 | $24.16 (0.37%) | $24.16 | $24.07 | 15.50 K | $12.68 M |
| 08/26/2026 | $24.07 | $24.12 (0.21%) | $24.22 | $24.07 | 10.60 K | $12.66 M |
| 08/25/2026 | $24.08 | $24.10 (0.08%) | $24.12 | $24.07 | 7.50 K | $12.65 M |
| 08/24/2026 | $24.07 | $24.07 (0%) | $24.08 | $24.06 | 8.70 K | $12.64 M |
| 08/21/2026 | $24.06 | $24.08 (0.08%) | $24.24 | $24.06 | 10.13 K | $12.64 M |
| 08/20/2026 | $24.07 | $24.09 (0.08%) | $24.15 | $24.05 | 14.20 K | $12.65 M |
| 08/19/2026 | $24.07 | $24.09 (0.08%) | $24.09 | $24.06 | 26.60 K | $12.65 M |
| 08/18/2026 | $24.06 | $24.09 (0.12%) | $24.15 | $24.05 | 13.10 K | $12.65 M |
| 08/17/2026 | $24.06 | $24.08 (0.08%) | $24.08 | $24.05 | 18.00 K | $12.64 M |
| 08/14/2026 | $24.02 | $24.08 (0.25%) | $24.08 | $24.02 | 15.90 K | $12.64 M |
| 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 |
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.
