5 DAY PERFORMANCE
+0.29%
1 MONTH PERFORMANCE
-0.49%
3 MONTH PERFORMANCE
-0.29%
6 MONTH PERFORMANCE
+0.83%
YEAR-TO-DATE PERFORMANCE
+0.96%
1 YEAR PERFORMANCE
+3.01%
Tennessee Valley Authority Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 03/27/2026 | $24.25 | $24.13 (-0.49%) | $24.25 | $24.13 | 2.02 K | $12.67 M |
| 03/26/2026 | $24.21 | $24.13 (-0.33%) | $24.21 | $24.12 | 4.63 K | $12.67 M |
| 03/25/2026 | $24.21 | $24.19 (-0.08%) | $24.21 | $24.10 | 1.70 K | $12.70 M |
| 03/24/2026 | $24.23 | $24.22 (-0.04%) | $24.23 | $24.13 | 4.30 K | $12.72 M |
| 03/23/2026 | $24.13 | $24.20 (0.29%) | $24.25 | $24.13 | 3.60 K | $12.71 M |
| 03/20/2026 | $24.16 | $24.18 (0.08%) | $24.30 | $24.13 | 30.60 K | $12.69 M |
| 03/19/2026 | $24.25 | $24.24 (-0.04%) | $24.30 | $24.18 | 4.50 K | $12.73 M |
| 03/18/2026 | $24.34 | $24.31 (-0.12%) | $24.34 | $24.18 | 5.90 K | $12.76 M |
| 03/17/2026 | $24.20 | $24.32 (0.5%) | $24.34 | $24.18 | 4.60 K | $12.77 M |
| 03/16/2026 | $24.20 | $24.23 (0.12%) | $24.29 | $24.20 | 4.70 K | $12.72 M |
| 03/13/2026 | $24.20 | $24.20 (0%) | $24.29 | $24.20 | 36.83 K | $12.71 M |
| 03/12/2026 | $24.28 | $24.23 (-0.21%) | $24.33 | $24.20 | 8.61 K | $12.72 M |
| 03/11/2026 | $24.30 | $24.28 (-0.08%) | $24.31 | $24.16 | 11.90 K | $12.75 M |
| 03/10/2026 | $24.28 | $24.18 (-0.41%) | $24.33 | $24.18 | 6.65 K | $12.69 M |
| 03/09/2026 | $24.16 | $24.19 (0.12%) | $24.30 | $24.16 | 8.70 K | $12.70 M |
| 03/06/2026 | $24.21 | $24.17 (-0.17%) | $24.33 | $24.16 | 18.20 K | $12.69 M |
| 03/05/2026 | $24.32 | $24.26 (-0.25%) | $24.32 | $24.22 | 8.50 K | $12.74 M |
| 03/04/2026 | $24.35 | $24.32 (-0.12%) | $24.35 | $24.29 | 3.80 K | $12.77 M |
| 03/03/2026 | $24.32 | $24.29 (-0.12%) | $24.35 | $24.25 | 9.10 K | $12.75 M |
| 03/02/2026 | $24.34 | $24.28 (-0.25%) | $24.37 | $24.24 | 21.80 K | $12.75 M |
| 02/27/2026 | $24.41 | $24.26 (-0.61%) | $24.42 | $24.24 | 166.30 K | $12.74 M |
| 02/26/2026 | $24.45 | $24.46 (0.04%) | $24.49 | $24.42 | 2.92 K | $12.84 M |
| 02/25/2026 | $24.48 | $24.47 (-0.04%) | $24.50 | $24.43 | 47.80 K | $12.85 M |
| 02/24/2026 | $24.49 | $24.47 (-0.08%) | $24.51 | $24.42 | 81.72 K | $12.85 M |
| 02/23/2026 | $24.47 | $24.46 (-0.04%) | $24.57 | $24.42 | 172.30 K | $12.84 M |
| 02/20/2026 | $24.52 | $24.53 (0.04%) | $24.53 | $24.42 | 5.50 K | $12.88 M |
| 02/19/2026 | $24.35 | $24.51 (0.66%) | $24.51 | $24.35 | 8.84 K | $12.87 M |
| 02/18/2026 | $24.50 | $24.40 (-0.41%) | $24.50 | $24.34 | 6.80 K | $12.81 M |
| 02/17/2026 | $24.33 | $24.50 (0.7%) | $24.50 | $24.33 | 6.60 K | $12.86 M |
| 02/13/2026 | $24.38 | $24.35 (-0.12%) | $24.41 | $24.34 | 11.92 K | $12.78 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.
