5 DAY PERFORMANCE
-3.74%
1 MONTH PERFORMANCE
-1.43%
3 MONTH PERFORMANCE
-0.44%
6 MONTH PERFORMANCE
-2.03%
YEAR-TO-DATE PERFORMANCE
+0.67%
1 YEAR PERFORMANCE
+1.98%
Tennessee Valley Authority PARRS D 2028 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $23.49 | $23.42 (-0.3%) | $23.52 | $23.36 | 38,501 | $12.22 M |
| 03/11/2025 | $23.43 | $23.50 (0.3%) | $23.68 | $23.41 | 15,124 | $12.23 M |
| 03/10/2025 | $23.55 | $23.46 (-0.38%) | $23.62 | $23.43 | 8,707 | $12.23 M |
| 03/07/2025 | $23.37 | $23.56 (0.81%) | $23.69 | $23.27 | 25,500 | $12.20 M |
| 03/06/2025 | $23.47 | $23.42 (-0.21%) | $23.50 | $23.24 | 29,800 | $12.16 M |
| 03/05/2025 | $23.39 | $23.42 (0.13%) | $23.65 | $23.36 | 11,900 | $12.21 M |
| 03/04/2025 | $23.44 | $23.48 (0.17%) | $23.69 | $23.43 | 26,700 | $12.21 M |
| 03/03/2025 | $23.41 | $23.41 (0%) | $23.47 | $23.17 | 9,500 | $12.08 M |
| 02/28/2025 | $23.39 | $23.34 (-0.21%) | $23.46 | $23.22 | 29,400 | $12.12 M |
| 02/27/2025 | $23.45 | $23.36 (-0.38%) | $23.45 | $23.26 | 8,500 | $12.08 M |
| 02/26/2025 | $23.45 | $23.43 (-0.09%) | $23.47 | $23.28 | 12,900 | $12.05 M |
| 02/25/2025 | $23.26 | $23.45 (0.82%) | $23.45 | $23.24 | 18,912 | $11.97 M |
| 02/24/2025 | $23.33 | $23.27 (-0.26%) | $23.35 | $23.18 | 22,136 | $11.94 M |
| 02/21/2025 | $23.18 | $23.26 (0.35%) | $23.34 | $23.15 | 13,101 | $11.91 M |
| 02/20/2025 | $23.16 | $23.20 (0.17%) | $23.34 | $23.14 | 16,100 | $11.93 M |
| 02/19/2025 | $23.18 | $23.22 (0.17%) | $23.22 | $23.12 | 21,000 | $11.88 M |
| 02/18/2025 | $23.15 | $23.08 (-0.3%) | $23.17 | $23.08 | 26,800 | $11.87 M |
| 02/14/2025 | $23.06 | $23.14 (0.35%) | $23.18 | $23.06 | 23,527 | $11.87 M |
| 02/13/2025 | $23.05 | $23.06 (0.04%) | $24.00 | $23.03 | 61,100 | $11.81 M |
| 02/12/2025 | $23.09 | $23.01 (-0.35%) | $23.19 | $22.98 | 55,841 | $11.80 M |
| 02/11/2025 | $23.15 | $23.19 (0.17%) | $23.22 | $23.07 | 32,300 | $11.86 M |
| 02/10/2025 | $23.15 | $23.25 (0.43%) | $23.34 | $23.11 | 22,300 | $11.84 M |
| 02/07/2025 | $23.04 | $23.20 (0.69%) | $23.22 | $23.04 | 17,504 | $11.78 M |
| 02/06/2025 | $23.20 | $23.24 (0.17%) | $23.25 | $23.02 | 17,901 | $11.81 M |
| 02/05/2025 | $23.04 | $23.20 (0.69%) | $23.22 | $22.97 | 22,846 | $11.82 M |
| 02/04/2025 | $22.89 | $23.14 (1.09%) | $23.14 | $22.89 | 18,733 | $11.77 M |
| 02/03/2025 | $22.82 | $23.03 (0.92%) | $23.05 | $22.82 | 21,732 | $11.76 M |
| 01/31/2025 | $23.16 | $22.83 (-1.42%) | $23.16 | $22.83 | 30,721 | $11.71 M |
| 01/30/2025 | $22.85 | $23.06 (0.92%) | $23.07 | $22.85 | 7,000 | $11.78 M |
| 01/29/2025 | $23.03 | $23.04 (0.04%) | $25.33 | $23.00 | 10,600 | $11.79 M |
| 01/28/2025 | $22.95 | $23.13 (0.78%) | $23.15 | $22.83 | 13,700 | $11.79 M |
| 01/27/2025 | $22.95 | $23.06 (0.48%) | $23.06 | $22.93 | 21,800 | $11.80 M |
| 01/24/2025 | $22.90 | $23.01 (0.48%) | $23.05 | $22.90 | 13,500 | $11.78 M |
| 01/23/2025 | $22.98 | $22.95 (-0.13%) | $23.10 | $22.88 | 75,200 | $11.78 M |
| 01/22/2025 | $22.97 | $22.90 (-0.3%) | $23.03 | $22.85 | 15,009 | $11.78 M |
| 01/21/2025 | $22.95 | $22.95 (0%) | $22.95 | $22.86 | 17,900 | $11.78 M |
| 01/17/2025 | $22.79 | $22.95 (0.7%) | $22.98 | $22.75 | 32,515 | $11.77 M |
| 01/16/2025 | $22.79 | $22.71 (-0.35%) | $22.84 | $22.70 | 12,113 | $11.72 M |
| 01/15/2025 | $22.78 | $22.79 (0.04%) | $22.83 | $22.75 | 38,100 | $11.77 M |
| 01/14/2025 | $22.67 | $22.74 (0.31%) | $22.75 | $22.67 | 8,000 | $11.73 M |
| 01/13/2025 | $22.75 | $22.74 (-0.04%) | $22.91 | $22.62 | 29,800 | $11.72 M |
| 01/10/2025 | $22.73 | $22.74 (0.04%) | $22.78 | $22.55 | 21,721 | $11.71 M |
| 01/08/2025 | $22.72 | $22.73 (0.04%) | $22.75 | $22.60 | 26,400 | $11.72 M |
| 01/07/2025 | $22.64 | $22.73 (0.4%) | $22.78 | $22.56 | 35,042 | $11.70 M |
| 01/06/2025 | $22.67 | $22.68 (0.04%) | $22.69 | $22.62 | 14,105 | $11.72 M |
| 01/03/2025 | $22.69 | $22.69 (0%) | $22.71 | $22.65 | 9,500 | $11.77 M |
| 01/02/2025 | $22.60 | $22.72 (0.53%) | $22.79 | $22.58 | 45,600 | $11.75 M |
| 12/31/2024 | $22.76 | $22.53 (-1.01%) | $22.76 | $22.53 | 636,600 | $11.71 M |
| 12/30/2024 | $22.63 | $22.69 (0.27%) | $22.75 | $22.60 | 30,031 | $11.75 M |
| 12/27/2024 | $22.67 | $22.60 (-0.31%) | $22.86 | $22.58 | 47,220 | $11.68 M |
| 12/26/2024 | $22.61 | $22.66 (0.22%) | $22.78 | $22.61 | 15,700 | $11.71 M |
| 12/24/2024 | $22.82 | $22.71 (-0.48%) | $22.86 | $22.66 | 6,900 | $11.76 M |
| 12/23/2024 | $22.69 | $22.78 (0.4%) | $22.93 | $22.67 | 29,200 | $11.75 M |
| 12/20/2024 | $22.68 | $22.81 (0.57%) | $22.86 | $22.68 | 42,500 | $11.75 M |
| 12/19/2024 | $22.66 | $22.66 (0%) | $22.74 | $22.58 | 32,600 | $11.75 M |
| 12/18/2024 | $22.68 | $22.70 (0.09%) | $22.76 | $22.61 | 48,100 | $11.76 M |
| 12/17/2024 | $22.66 | $22.73 (0.31%) | $22.76 | $22.66 | 42,500 | $11.78 M |
| 12/16/2024 | $22.68 | $22.72 (0.18%) | $22.75 | $22.63 | 46,328 | $11.75 M |
| 12/13/2024 | $22.82 | $22.71 (-0.48%) | $22.82 | $22.66 | 15,900 | $11.80 M |
| 12/12/2024 | $22.75 | $22.78 (0.13%) | $22.84 | $22.70 | 32,700 | $11.81 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.
