-
5 DAY PERFORMANCE
-0.17% -
1 MONTH PERFORMANCE
+0.56% -
3 MONTH PERFORMANCE
+1.98% -
6 MONTH PERFORMANCE
+4.61% -
YEAR-TO-DATE PERFORMANCE
+0.43% -
1 YEAR PERFORMANCE
+7.08%
Tennessee Valley Authority PARRS D 2028 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/20/2024 | $22.77 | $22.80 (0.13%) | $22.92 | $22.77 | 13,734 | $11.63 M |
| 08/19/2024 | $22.78 | $22.84 (0.26%) | $22.88 | $22.74 | 7,933 | $11.68 M |
| 08/16/2024 | $22.65 | $22.84 (0.84%) | $22.84 | $22.51 | 29,208 | $11.64 M |
| 08/15/2024 | $22.76 | $22.70 (-0.26%) | $22.84 | $22.64 | 61,939 | $11.66 M |
| 08/14/2024 | $22.78 | $22.82 (0.18%) | $22.93 | $22.75 | 6,814 | $11.68 M |
| 08/13/2024 | $22.73 | $22.83 (0.44%) | $22.89 | $22.73 | 8,132 | $11.68 M |
| 08/12/2024 | $22.71 | $22.70 (-0.04%) | $22.91 | $22.69 | 10,000 | $11.67 M |
| 08/09/2024 | $22.80 | $22.79 (-0.04%) | $22.83 | $22.67 | 8,014 | $11.66 M |
| 08/08/2024 | $22.84 | $22.74 (-0.44%) | $22.87 | $22.69 | 8,900 | $11.68 M |
| 08/07/2024 | $22.82 | $22.87 (0.22%) | $22.97 | $22.66 | 9,200 | $11.70 M |
| 08/06/2024 | $22.75 | $22.74 (-0.04%) | $22.90 | $22.71 | 18,019 | $11.69 M |
| 08/05/2024 | $22.74 | $22.81 (0.31%) | $22.82 | $22.60 | 17,843 | $11.70 M |
| 08/02/2024 | $22.60 | $22.75 (0.66%) | $22.83 | $22.57 | 28,807 | $11.72 M |
| 08/01/2024 | $22.47 | $22.57 (0.45%) | $22.59 | $22.36 | 55,400 | $11.59 M |
| 07/31/2024 | $22.84 | $22.33 (-2.23%) | $22.84 | $22.25 | 168,900 | $11.48 M |
| 07/30/2024 | $22.69 | $22.75 (0.26%) | $22.81 | $22.62 | 18,200 | $11.77 M |
| 07/29/2024 | $22.95 | $22.75 (-0.87%) | $22.97 | $22.75 | 8,002 | $11.81 M |
| 07/26/2024 | $22.98 | $22.95 (-0.13%) | $22.99 | $22.83 | 10,000 | $11.90 M |
| 07/25/2024 | $22.82 | $22.97 (0.66%) | $22.97 | $22.82 | 16,630 | $11.83 M |
| 07/24/2024 | $22.70 | $22.85 (0.66%) | $22.85 | $22.70 | 8,741 | $11.79 M |
| 07/23/2024 | $22.76 | $22.81 (0.22%) | $22.83 | $22.72 | 9,100 | $11.81 M |
| 07/22/2024 | $22.74 | $22.83 (0.4%) | $22.83 | $22.71 | 2,600 | $11.73 M |
| 07/19/2024 | $22.64 | $22.73 (0.4%) | $22.79 | $22.64 | 7,100 | $11.68 M |
| 07/18/2024 | $22.62 | $22.73 (0.49%) | $22.80 | $22.62 | 7,800 | $11.67 M |
| 07/17/2024 | $22.63 | $22.72 (0.4%) | $22.75 | $22.58 | 3,016 | $11.67 M |
| 07/16/2024 | $22.64 | $22.70 (0.27%) | $22.76 | $22.64 | 14,315 | $11.64 M |
| 07/15/2024 | $22.69 | $22.69 (0%) | $22.75 | $22.60 | 8,125 | $11.72 M |
| 07/12/2024 | $22.82 | $22.78 (-0.18%) | $22.82 | $22.74 | 3,603 | $11.71 M |
| 07/11/2024 | $22.74 | $22.92 (0.79%) | $23.09 | $22.74 | 7,200 | $11.76 M |
| 07/10/2024 | $22.52 | $22.61 (0.4%) | $22.70 | $22.52 | 7,019 | $11.62 M |
| 07/09/2024 | $22.44 | $22.57 (0.58%) | $22.69 | $22.44 | 12,646 | $11.61 M |
| 07/08/2024 | $22.57 | $22.50 (-0.31%) | $22.66 | $22.46 | 5,100 | $11.56 M |
| 07/05/2024 | $22.76 | $22.73 (-0.13%) | $22.76 | $22.56 | 6,905 | $11.66 M |
| 07/03/2024 | $22.68 | $22.66 (-0.09%) | $22.74 | $22.50 | 8,300 | $11.64 M |
| 07/02/2024 | $22.57 | $22.67 (0.44%) | $22.80 | $22.31 | 28,313 | $11.61 M |
| 07/01/2024 | $22.63 | $22.64 (0.04%) | $22.79 | $22.45 | 20,611 | $11.60 M |