-
5 DAY PERFORMANCE
+0.39% -
1 MONTH PERFORMANCE
+0.48% -
3 MONTH PERFORMANCE
+0.00% -
6 MONTH PERFORMANCE
+3.47% -
YEAR-TO-DATE PERFORMANCE
-0.39% -
1 YEAR PERFORMANCE
+4.51%
Tennessee Valley Authority PARRS D 2028 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $22.82 | $22.95 (0.57%) | $22.97 | $22.82 | 12,934 | $11.78 M |
| 11/20/2024 | $22.80 | $22.86 (0.26%) | $22.86 | $22.80 | 17,234 | $11.71 M |
| 11/19/2024 | $22.89 | $22.85 (-0.17%) | $22.90 | $22.82 | 8,141 | $11.69 M |
| 11/18/2024 | $22.91 | $22.87 (-0.17%) | $22.91 | $22.81 | 7,500 | $11.74 M |
| 11/15/2024 | $22.81 | $22.86 (0.22%) | $22.92 | $22.78 | 11,130 | $11.75 M |
| 11/14/2024 | $22.78 | $22.86 (0.35%) | $22.91 | $22.78 | 18,128 | $11.73 M |
| 11/13/2024 | $22.85 | $22.86 (0.04%) | $22.91 | $22.80 | 12,332 | $11.73 M |
| 11/12/2024 | $22.98 | $22.86 (-0.52%) | $22.98 | $22.76 | 9,732 | $11.74 M |
| 11/11/2024 | $22.95 | $22.96 (0.04%) | $22.96 | $22.81 | 7,905 | $11.75 M |
| 11/08/2024 | $22.88 | $23.01 (0.57%) | $23.02 | $22.88 | 30,036 | $11.81 M |
| 11/07/2024 | $22.81 | $22.88 (0.31%) | $22.88 | $22.74 | 25,000 | $11.77 M |
| 11/06/2024 | $22.90 | $22.84 (-0.26%) | $22.98 | $22.79 | 28,321 | $11.73 M |
| 11/05/2024 | $22.81 | $23.02 (0.92%) | $23.02 | $22.75 | 21,000 | $11.82 M |
| 11/04/2024 | $22.81 | $22.93 (0.53%) | $22.95 | $22.72 | 21,629 | $11.80 M |
| 11/01/2024 | $22.81 | $22.75 (-0.26%) | $22.87 | $22.68 | 24,910 | $11.71 M |
| 10/31/2024 | $22.86 | $22.75 (-0.48%) | $22.97 | $22.69 | 48,310 | $11.73 M |
| 10/30/2024 | $22.98 | $22.89 (-0.39%) | $22.98 | $22.78 | 15,818 | $11.89 M |
| 10/29/2024 | $22.78 | $22.94 (0.7%) | $22.94 | $22.73 | 5,840 | $11.91 M |
| 10/28/2024 | $22.87 | $22.94 (0.31%) | $23.03 | $22.87 | 19,000 | $11.82 M |
| 10/25/2024 | $22.95 | $22.92 (-0.13%) | $22.96 | $22.80 | 6,600 | $11.89 M |
| 10/24/2024 | $22.89 | $22.94 (0.22%) | $22.95 | $22.84 | 12,100 | $11.90 M |
| 10/23/2024 | $22.82 | $22.91 (0.39%) | $22.96 | $22.74 | 16,515 | $11.88 M |
| 10/22/2024 | $22.89 | $22.87 (-0.09%) | $22.98 | $22.72 | 27,800 | $11.89 M |
| 10/21/2024 | $23.00 | $22.84 (-0.7%) | $23.00 | $22.79 | 24,300 | $11.87 M |
| 10/18/2024 | $23.02 | $23.03 (0.04%) | $23.12 | $22.90 | 7,442 | $11.96 M |
| 10/17/2024 | $22.98 | $23.02 (0.17%) | $23.09 | $22.92 | 5,736 | $11.95 M |
| 10/16/2024 | $23.16 | $23.06 (-0.43%) | $23.17 | $23.00 | 12,219 | $12.01 M |
| 10/15/2024 | $23.02 | $23.13 (0.48%) | $23.13 | $23.01 | 11,834 | $11.98 M |
| 10/14/2024 | $22.91 | $23.01 (0.44%) | $23.03 | $22.86 | 17,005 | $11.92 M |
| 10/11/2024 | $22.84 | $22.97 (0.57%) | $23.02 | $22.84 | 17,800 | $11.93 M |
| 10/10/2024 | $22.87 | $22.84 (-0.13%) | $22.92 | $22.82 | 12,300 | $11.87 M |
| 10/09/2024 | $22.93 | $22.92 (-0.04%) | $22.96 | $22.87 | 10,236 | $11.89 M |
| 10/08/2024 | $22.88 | $23.03 (0.66%) | $23.07 | $22.85 | 11,400 | $11.93 M |
| 10/07/2024 | $23.08 | $22.91 (-0.74%) | $23.08 | $22.85 | 9,610 | $11.88 M |
| 10/04/2024 | $23.00 | $23.02 (0.09%) | $23.02 | $22.91 | 5,900 | $11.93 M |
| 10/03/2024 | $23.04 | $23.07 (0.13%) | $23.09 | $22.99 | 6,335 | $11.93 M |
| 10/02/2024 | $23.07 | $23.04 (-0.13%) | $23.15 | $22.98 | 13,500 | $11.94 M |
| 10/01/2024 | $22.96 | $23.10 (0.61%) | $23.12 | $22.95 | 12,000 | $11.96 M |
| 09/30/2024 | $23.06 | $22.92 (-0.61%) | $23.14 | $22.91 | 40,421 | $11.90 M |
| 09/27/2024 | $23.06 | $23.09 (0.13%) | $23.25 | $23.02 | 11,915 | $11.88 M |
| 09/26/2024 | $23.11 | $23.06 (-0.22%) | $23.20 | $23.04 | 12,400 | $11.90 M |
| 09/25/2024 | $23.25 | $23.10 (-0.65%) | $23.25 | $23.05 | 7,921 | $11.85 M |
| 09/24/2024 | $23.17 | $23.18 (0.04%) | $23.27 | $23.12 | 5,616 | $11.91 M |
| 09/23/2024 | $23.12 | $23.20 (0.35%) | $23.32 | $23.12 | 8,021 | $11.89 M |
| 09/20/2024 | $23.18 | $23.14 (-0.17%) | $23.26 | $23.05 | 26,000 | $11.98 M |
| 09/19/2024 | $23.28 | $23.29 (0.04%) | $23.33 | $22.99 | 15,900 | $11.96 M |
| 09/18/2024 | $23.09 | $23.26 (0.74%) | $23.39 | $23.09 | 9,339 | $11.93 M |
| 09/17/2024 | $23.45 | $23.18 (-1.15%) | $23.49 | $23.18 | 14,649 | $11.91 M |
| 09/16/2024 | $23.23 | $23.45 (0.95%) | $23.45 | $23.17 | 12,200 | $11.92 M |
| 09/13/2024 | $23.09 | $23.15 (0.26%) | $23.31 | $23.05 | 9,043 | $11.82 M |
| 09/12/2024 | $22.97 | $23.15 (0.78%) | $23.15 | $22.94 | 6,800 | $11.82 M |
| 09/11/2024 | $22.96 | $22.98 (0.09%) | $23.06 | $22.92 | 7,000 | $11.82 M |
| 09/10/2024 | $23.08 | $23.11 (0.13%) | $23.21 | $22.96 | 14,349 | $11.80 M |
| 09/09/2024 | $23.11 | $23.08 (-0.13%) | $23.16 | $22.92 | 7,600 | $11.82 M |
| 09/06/2024 | $23.02 | $23.16 (0.61%) | $23.18 | $22.91 | 15,900 | $11.78 M |
| 09/05/2024 | $23.01 | $23.05 (0.17%) | $23.08 | $22.94 | 5,943 | $11.77 M |
| 09/04/2024 | $23.03 | $23.01 (-0.09%) | $23.03 | $22.87 | 3,700 | $11.78 M |
| 09/03/2024 | $23.00 | $22.98 (-0.09%) | $23.00 | $22.90 | 6,400 | $11.79 M |
| 08/30/2024 | $23.01 | $22.92 (-0.39%) | $23.01 | $22.77 | 19,700 | $11.80 M |
| 08/29/2024 | $22.96 | $23.01 (0.22%) | $23.06 | $22.91 | 9,000 | $11.81 M |
| 08/28/2024 | $22.92 | $23.02 (0.44%) | $23.08 | $22.91 | 5,100 | $11.82 M |
| 08/27/2024 | $22.98 | $23.03 (0.22%) | $23.08 | $22.86 | 7,745 | $11.81 M |
| 08/26/2024 | $23.04 | $23.10 (0.26%) | $23.12 | $22.91 | 9,500 | $11.79 M |
| 08/23/2024 | $23.06 | $23.04 (-0.09%) | $23.06 | $22.94 | 5,400 | $11.72 M |
| 08/22/2024 | $22.83 | $22.93 (0.44%) | $22.95 | $22.81 | 10,900 | $11.79 M |
| 08/21/2024 | $22.90 | $22.95 (0.22%) | $22.95 | $22.80 | 11,647 | $11.74 M |