5 DAY PERFORMANCE
+0.57%
1 MONTH PERFORMANCE
+0.99%
3 MONTH PERFORMANCE
+1.49%
6 MONTH PERFORMANCE
+3.55%
YEAR-TO-DATE PERFORMANCE
+1.83%
1 YEAR PERFORMANCE
+5.29%
Tennessee Valley Authority Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $24.52 | $24.53 (0.04%) | $24.53 | $24.42 | 4.89 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 |
| 02/12/2026 | $24.34 | $24.35 (0.04%) | $24.39 | $24.32 | 8.43 K | $12.78 M |
| 02/11/2026 | $24.38 | $24.40 (0.08%) | $24.41 | $24.32 | 112.03 K | $12.81 M |
| 02/10/2026 | $24.39 | $24.39 (0%) | $24.39 | $24.35 | 7.93 K | $12.80 M |
| 02/09/2026 | $24.31 | $24.39 (0.33%) | $24.39 | $24.29 | 9.50 K | $12.80 M |
| 02/06/2026 | $24.31 | $24.38 (0.29%) | $24.38 | $24.30 | 6.20 K | $12.80 M |
| 02/05/2026 | $24.35 | $24.37 (0.08%) | $24.37 | $24.29 | 9.12 K | $12.79 M |
| 02/04/2026 | $24.28 | $24.35 (0.29%) | $24.35 | $24.28 | 9.00 K | $12.78 M |
| 02/03/2026 | $24.36 | $24.34 (-0.08%) | $24.37 | $24.30 | 33.15 K | $12.78 M |
| 02/02/2026 | $24.37 | $24.37 (0%) | $24.37 | $24.30 | 18.53 K | $12.79 M |
| 01/30/2026 | $24.25 | $24.36 (0.45%) | $24.36 | $24.25 | 9.85 K | $12.79 M |
| 01/29/2026 | $24.34 | $24.25 (-0.37%) | $24.34 | $24.25 | 7.90 K | $12.73 M |
| 01/28/2026 | $24.25 | $24.34 (0.37%) | $24.34 | $24.25 | 10.01 K | $12.78 M |
| 01/27/2026 | $24.21 | $24.33 (0.5%) | $24.33 | $24.19 | 6.14 K | $12.77 M |
| 01/26/2026 | $24.21 | $24.25 (0.17%) | $24.34 | $24.20 | 9.90 K | $12.73 M |
| 01/23/2026 | $24.25 | $24.25 (0%) | $24.33 | $24.18 | 7.50 K | $12.73 M |
| 01/22/2026 | $24.34 | $24.25 (-0.37%) | $24.34 | $24.13 | 8.20 K | $12.73 M |
| 01/21/2026 | $24.17 | $24.25 (0.33%) | $24.26 | $24.15 | 12.20 K | $12.73 M |
| 01/20/2026 | $24.25 | $24.24 (-0.04%) | $24.25 | $24.11 | 15.85 K | $12.73 M |
| 01/16/2026 | $24.19 | $24.25 (0.25%) | $24.30 | $24.19 | 11.43 K | $12.73 M |
| 01/15/2026 | $24.32 | $24.24 (-0.33%) | $24.32 | $24.22 | 7.61 K | $12.73 M |
| 01/14/2026 | $24.21 | $24.24 (0.12%) | $24.24 | $24.21 | 24.71 K | $12.73 M |
| 01/13/2026 | $24.20 | $24.25 (0.21%) | $24.29 | $24.20 | 20.01 K | $12.73 M |
| 01/12/2026 | $24.21 | $24.24 (0.12%) | $24.24 | $24.17 | 7.75 K | $12.73 M |
| 01/09/2026 | $24.40 | $24.29 (-0.45%) | $24.40 | $24.23 | 7.95 K | $12.75 M |
| 01/08/2026 | $24.10 | $24.25 (0.62%) | $24.25 | $24.10 | 31.70 K | $12.73 M |
| 01/07/2026 | $24.10 | $24.15 (0.21%) | $24.15 | $24.09 | 19.35 K | $12.68 M |
| 01/06/2026 | $24.14 | $24.15 (0.04%) | $24.16 | $24.07 | 35.91 K | $12.68 M |
| 01/05/2026 | $24.07 | $24.10 (0.12%) | $24.12 | $24.06 | 32.91 K | $12.65 M |
| 01/02/2026 | $24.10 | $24.05 (-0.21%) | $24.10 | $24.04 | 16.11 K | $12.63 M |
| 12/31/2025 | $24.19 | $24.05 (-0.58%) | $24.27 | $23.98 | 174.02 K | $12.63 M |
| 12/30/2025 | $24.15 | $24.26 (0.46%) | $24.26 | $24.07 | 52.02 K | $12.74 M |
| 12/29/2025 | $24.10 | $24.17 (0.29%) | $24.18 | $24.08 | 25.00 K | $12.69 M |
| 12/26/2025 | $24.09 | $24.16 (0.29%) | $24.16 | $24.05 | 4.30 K | $12.68 M |
| 12/24/2025 | $24.17 | $24.08 (-0.37%) | $24.20 | $24.08 | 7.53 K | $12.64 M |
| 12/23/2025 | $24.19 | $24.11 (-0.33%) | $24.19 | $24.10 | 8.40 K | $12.66 M |
| 12/22/2025 | $24.12 | $24.21 (0.37%) | $24.22 | $24.09 | 22.60 K | $12.71 M |
| 12/19/2025 | $24.17 | $24.13 (-0.17%) | $24.22 | $24.13 | 9.20 K | $12.67 M |
| 12/18/2025 | $24.17 | $24.22 (0.21%) | $24.26 | $24.13 | 9.30 K | $12.72 M |
| 12/17/2025 | $24.20 | $24.24 (0.17%) | $24.24 | $24.10 | 11.90 K | $12.73 M |
| 12/16/2025 | $24.12 | $24.21 (0.37%) | $24.21 | $24.06 | 16.90 K | $12.71 M |
| 12/15/2025 | $24.15 | $24.15 (0%) | $24.15 | $24.07 | 11.00 K | $12.68 M |
| 12/12/2025 | $24.20 | $24.12 (-0.33%) | $24.27 | $24.11 | 9.25 K | $12.66 M |
| 12/11/2025 | $24.21 | $24.33 (0.5%) | $24.34 | $24.06 | 9.92 K | $12.77 M |
| 12/10/2025 | $24.15 | $24.15 (0%) | $24.15 | $24.10 | 11.85 K | $12.68 M |
| 12/09/2025 | $24.18 | $24.16 (-0.08%) | $24.18 | $24.05 | 84.43 K | $12.68 M |
| 12/08/2025 | $24.13 | $24.18 (0.21%) | $24.19 | $24.06 | 28.13 K | $12.69 M |
| 12/05/2025 | $24.14 | $24.16 (0.08%) | $24.19 | $24.10 | 13.70 K | $12.68 M |
| 12/04/2025 | $24.10 | $24.24 (0.58%) | $24.24 | $24.06 | 9.81 K | $12.73 M |
| 12/03/2025 | $24.15 | $24.15 (0%) | $24.20 | $24.05 | 116.70 K | $12.68 M |
| 12/02/2025 | $24.14 | $24.15 (0.04%) | $24.15 | $24.06 | 69.70 K | $12.68 M |
| 12/01/2025 | $24.18 | $24.07 (-0.45%) | $24.25 | $24.05 | 4.80 K | $12.64 M |
| 11/28/2025 | $24.06 | $24.12 (0.25%) | $24.13 | $24.04 | 36.80 K | $12.66 M |
| 11/26/2025 | $24.13 | $24.10 (-0.12%) | $24.21 | $24.07 | 6.50 K | $12.65 M |
| 11/25/2025 | $24.20 | $24.20 (0%) | $24.20 | $24.10 | 11.10 K | $12.71 M |
| 11/24/2025 | $24.15 | $24.21 (0.25%) | $24.21 | $24.11 | 21.45 K | $12.71 M |
| 11/21/2025 | $24.19 | $24.13 (-0.25%) | $24.19 | $24.04 | 4.42 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.
