5 DAY PERFORMANCE
+1.31%
1 MONTH PERFORMANCE
-0.58%
3 MONTH PERFORMANCE
-1.72%
6 MONTH PERFORMANCE
-1.19%
YEAR-TO-DATE PERFORMANCE
-1.60%
1 YEAR PERFORMANCE
+3.54%
Tennessee Valley Authority Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $23.70 | $23.63 (-0.3%) | $23.90 | $23.63 | 6.06 K | $12.41 M |
| 05/12/2026 | $23.67 | $23.70 (0.13%) | $23.79 | $23.65 | 7.71 K | $12.44 M |
| 05/11/2026 | $23.66 | $23.70 (0.17%) | $23.75 | $23.66 | 4.50 K | $12.44 M |
| 05/08/2026 | $23.64 | $23.70 (0.25%) | $23.92 | $23.64 | 7.50 K | $12.44 M |
| 05/07/2026 | $23.84 | $23.68 (-0.67%) | $23.87 | $23.60 | 16.20 K | $12.43 M |
| 05/06/2026 | $23.84 | $23.86 (0.08%) | $23.91 | $23.84 | 1.90 K | $12.53 M |
| 05/05/2026 | $23.81 | $23.84 (0.13%) | $23.84 | $23.75 | 3.75 K | $12.52 M |
| 05/04/2026 | $23.85 | $23.82 (-0.13%) | $23.89 | $23.78 | 2.64 K | $12.51 M |
| 05/01/2026 | $23.94 | $23.84 (-0.42%) | $23.98 | $23.75 | 19.93 K | $12.52 M |
| 04/30/2026 | $23.86 | $23.94 (0.34%) | $23.94 | $23.80 | 12.00 K | $12.57 M |
| 04/29/2026 | $24.04 | $24.04 (0%) | $24.18 | $23.97 | 2.80 K | $12.62 M |
| 04/28/2026 | $24.06 | $24.03 (-0.12%) | $24.06 | $23.92 | 4.75 K | $12.62 M |
| 04/27/2026 | $24.09 | $24.06 (-0.12%) | $24.20 | $24.06 | 8.71 K | $12.63 M |
| 04/24/2026 | $24.07 | $24.13 (0.25%) | $24.18 | $24.04 | 4.90 K | $12.67 M |
| 04/23/2026 | $24.07 | $24.05 (-0.08%) | $24.14 | $24.04 | 7.04 K | $12.63 M |
| 04/22/2026 | $24.02 | $24.06 (0.17%) | $24.35 | $24.02 | 6.50 K | $12.63 M |
| 04/21/2026 | $24.17 | $24.06 (-0.46%) | $24.19 | $24.01 | 10.73 K | $12.63 M |
| 04/20/2026 | $24.25 | $24.22 (-0.12%) | $24.25 | $24.16 | 3.40 K | $12.72 M |
| 04/17/2026 | $24.35 | $24.18 (-0.7%) | $24.38 | $24.17 | 9.44 K | $12.69 M |
| 04/16/2026 | $24.23 | $24.23 (0%) | $24.39 | $24.23 | 3.21 K | $12.72 M |
| 04/15/2026 | $24.21 | $24.26 (0.21%) | $24.35 | $24.20 | 3.72 K | $12.74 M |
| 04/14/2026 | $24.31 | $24.20 (-0.45%) | $24.37 | $24.19 | 4.70 K | $12.71 M |
| 04/13/2026 | $24.20 | $24.15 (-0.21%) | $24.28 | $24.13 | 8.90 K | $12.68 M |
| 04/10/2026 | $24.27 | $24.28 (0.04%) | $24.40 | $24.18 | 11.40 K | $12.75 M |
| 04/09/2026 | $24.30 | $24.36 (0.25%) | $24.45 | $24.25 | 19.34 K | $12.79 M |
| 04/08/2026 | $24.40 | $24.42 (0.08%) | $24.44 | $24.27 | 5.20 K | $12.82 M |
| 04/07/2026 | $24.24 | $24.32 (0.33%) | $24.47 | $24.24 | 2.45 K | $12.77 M |
| 04/06/2026 | $24.16 | $24.16 (0%) | $24.16 | $24.16 | 414 | $12.68 M |
| 04/02/2026 | $24.20 | $24.15 (-0.21%) | $24.20 | $24.15 | 1.65 K | $12.68 M |
| 04/01/2026 | $24.24 | $24.20 (-0.17%) | $24.24 | $24.12 | 15.20 K | $12.71 M |
| 03/31/2026 | $23.98 | $24.25 (1.13%) | $24.25 | $23.89 | 459.20 K | $12.73 M |
| 03/30/2026 | $23.92 | $23.86 (-0.25%) | $23.92 | $23.81 | 19.81 K | $12.53 M |
| 03/27/2026 | $23.89 | $23.80 (-0.38%) | $23.90 | $23.80 | 24.44 K | $12.50 M |
| 03/26/2026 | $23.90 | $23.77 (-0.54%) | $23.97 | $23.76 | 10.70 K | $12.48 M |
| 03/25/2026 | $24.09 | $23.87 (-0.91%) | $24.09 | $23.84 | 23.55 K | $12.53 M |
| 03/24/2026 | $23.90 | $23.94 (0.17%) | $24.05 | $23.90 | 20.60 K | $12.57 M |
| 03/23/2026 | $24.00 | $23.97 (-0.13%) | $24.03 | $23.90 | 10.70 K | $12.58 M |
| 03/20/2026 | $24.06 | $24.03 (-0.12%) | $24.18 | $24.01 | 41.80 K | $12.62 M |
| 03/19/2026 | $24.14 | $24.09 (-0.21%) | $24.14 | $24.05 | 22.00 K | $12.65 M |
| 03/18/2026 | $24.14 | $24.11 (-0.12%) | $24.20 | $24.06 | 25.00 K | $12.66 M |
| 03/17/2026 | $24.11 | $24.08 (-0.12%) | $24.16 | $24.05 | 27.80 K | $12.64 M |
| 03/16/2026 | $24.07 | $24.10 (0.12%) | $24.27 | $24.07 | 15.63 K | $12.65 M |
| 03/13/2026 | $24.11 | $24.07 (-0.17%) | $24.23 | $24.07 | 13.20 K | $12.64 M |
| 03/12/2026 | $24.11 | $24.18 (0.29%) | $24.28 | $24.07 | 9.84 K | $12.69 M |
| 03/11/2026 | $24.27 | $24.11 (-0.66%) | $24.27 | $24.06 | 4.61 K | $12.66 M |
| 03/10/2026 | $24.16 | $24.23 (0.29%) | $24.23 | $24.03 | 1.90 K | $12.72 M |
| 03/09/2026 | $23.85 | $24.12 (1.13%) | $24.12 | $23.85 | 5.50 K | $12.66 M |
| 03/06/2026 | $24.11 | $24.02 (-0.37%) | $24.42 | $24.02 | 8.70 K | $12.61 M |
| 03/05/2026 | $24.30 | $24.35 (0.21%) | $24.44 | $24.27 | 9.71 K | $12.78 M |
| 03/04/2026 | $24.54 | $24.45 (-0.37%) | $24.54 | $24.31 | 2.63 K | $12.84 M |
| 03/03/2026 | $24.53 | $24.50 (-0.12%) | $24.60 | $24.40 | 9.30 K | $12.86 M |
| 03/02/2026 | $24.49 | $24.53 (0.16%) | $24.54 | $24.40 | 10.21 K | $12.88 M |
| 02/27/2026 | $24.45 | $24.41 (-0.16%) | $24.61 | $24.37 | 37.52 K | $12.82 M |
| 02/26/2026 | $24.45 | $24.49 (0.16%) | $24.63 | $24.42 | 17.50 K | $12.86 M |
| 02/25/2026 | $24.52 | $24.47 (-0.2%) | $24.58 | $24.43 | 9.40 K | $12.85 M |
| 02/24/2026 | $24.67 | $24.54 (-0.53%) | $24.67 | $24.52 | 10.90 K | $12.88 M |
| 02/23/2026 | $24.55 | $24.69 (0.57%) | $24.69 | $24.45 | 6.60 K | $12.96 M |
| 02/20/2026 | $24.48 | $24.62 (0.57%) | $24.63 | $24.48 | 3.40 K | $12.93 M |
| 02/19/2026 | $24.55 | $24.52 (-0.12%) | $24.59 | $24.40 | 20.70 K | $12.87 M |
| 02/18/2026 | $24.43 | $24.47 (0.16%) | $24.62 | $24.42 | 20.30 K | $12.85 M |
| 02/17/2026 | $24.54 | $24.51 (-0.12%) | $24.65 | $24.40 | 5.70 K | $12.87 M |
| 02/13/2026 | $24.50 | $24.43 (-0.29%) | $24.50 | $24.37 | 7.53 K | $12.83 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.
