5 DAY PERFORMANCE
-0.22%
1 MONTH PERFORMANCE
-0.56%
3 MONTH PERFORMANCE
-2.49%
6 MONTH PERFORMANCE
-3.23%
YEAR-TO-DATE PERFORMANCE
-5.45%
1 YEAR PERFORMANCE
-4.03%
Tennessee Valley Authority Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $23.07 | $23.11 (0.17%) | $23.15 | $23.03 | 17.44 K | $12.13 M |
| 10/29/2026 | $23.09 | $23.20 (0.48%) | $23.32 | $23.09 | 14.41 K | $12.18 M |
| 10/28/2026 | $23.11 | $23.15 (0.17%) | $23.19 | $23.06 | 6.24 K | $12.15 M |
| 10/27/2026 | $23.05 | $23.10 (0.22%) | $23.17 | $23.05 | 5.42 K | $12.13 M |
| 10/26/2026 | $23.14 | $23.12 (-0.09%) | $23.27 | $23.12 | 7.31 K | $12.14 M |
| 10/23/2026 | $23.12 | $23.22 (0.43%) | $23.22 | $23.10 | 3.41 K | $12.19 M |
| 10/22/2026 | $23.30 | $23.27 (-0.13%) | $23.33 | $23.27 | 5.30 K | $12.22 M |
| 10/21/2026 | $23.22 | $23.27 (0.22%) | $23.39 | $23.22 | 1.55 K | $12.22 M |
| 10/20/2026 | $23.28 | $23.25 (-0.13%) | $23.28 | $23.20 | 11.81 K | $12.21 M |
| 10/19/2026 | $23.15 | $23.29 (0.6%) | $23.44 | $23.15 | 7.10 K | $12.23 M |
| 10/16/2026 | $23.08 | $23.31 (1%) | $23.31 | $23.08 | 4.60 K | $12.24 M |
| 10/15/2026 | $23.22 | $23.22 (0%) | $23.31 | $23.20 | 40.04 K | $12.19 M |
| 10/14/2026 | $23.05 | $23.23 (0.78%) | $23.32 | $23.05 | 7.75 K | $12.20 M |
| 10/13/2026 | $23.02 | $23.18 (0.7%) | $23.31 | $23.02 | 9.92 K | $12.17 M |
| 10/12/2026 | $23.05 | $23.10 (0.22%) | $23.19 | $23.02 | 3.60 K | $12.13 M |
| 10/09/2026 | $23.10 | $23.08 (-0.09%) | $23.10 | $23.08 | 637 | $12.12 M |
| 10/08/2026 | $23.05 | $23.22 (0.74%) | $23.25 | $23.00 | 12.10 K | $12.19 M |
| 10/07/2026 | $23.00 | $23.14 (0.61%) | $23.26 | $23.00 | 4.60 K | $12.15 M |
| 10/06/2026 | $23.11 | $23.09 (-0.09%) | $23.14 | $23.08 | 3.70 K | $12.12 M |
| 10/05/2026 | $23.11 | $23.20 (0.39%) | $23.20 | $22.92 | 11.00 K | $12.18 M |
| 10/02/2026 | $23.25 | $23.22 (-0.13%) | $23.25 | $23.19 | 9.33 K | $12.19 M |
| 10/01/2026 | $23.12 | $23.20 (0.35%) | $23.28 | $23.12 | 13.00 K | $12.18 M |
| 09/30/2026 | $23.11 | $23.15 (0.17%) | $23.24 | $23.09 | 9.04 K | $12.15 M |
| 09/29/2026 | $23.15 | $23.13 (-0.09%) | $23.19 | $23.13 | 1.50 K | $12.14 M |
| 09/28/2026 | $23.13 | $23.12 (-0.04%) | $23.22 | $23.12 | 1.82 K | $12.14 M |
| 09/25/2026 | $23.13 | $23.22 (0.39%) | $23.22 | $23.09 | 18.60 K | $12.19 M |
| 09/24/2026 | $23.12 | $23.05 (-0.3%) | $23.23 | $22.83 | 6.80 K | $12.10 M |
| 09/23/2026 | $23.26 | $23.20 (-0.26%) | $23.35 | $23.17 | 13.23 K | $12.18 M |
| 09/22/2026 | $23.26 | $23.27 (0.04%) | $23.35 | $23.23 | 15.10 K | $12.22 M |
| 09/21/2026 | $23.27 | $23.24 (-0.13%) | $23.45 | $23.24 | 6.00 K | $12.20 M |
| 09/18/2026 | $23.45 | $23.25 (-0.85%) | $23.45 | $23.25 | 4.30 K | $12.21 M |
| 09/17/2026 | $23.33 | $23.40 (0.3%) | $23.43 | $23.31 | 6.40 K | $12.29 M |
| 09/16/2026 | $23.41 | $23.40 (-0.04%) | $23.45 | $23.34 | 2.60 K | $12.29 M |
| 09/15/2026 | $23.35 | $23.34 (-0.04%) | $23.46 | $23.34 | 3.40 K | $12.25 M |
| 09/14/2026 | $23.42 | $23.49 (0.3%) | $23.54 | $23.41 | 13.20 K | $12.33 M |
| 09/11/2026 | $23.35 | $23.32 (-0.13%) | $23.44 | $23.31 | 5.80 K | $12.24 M |
| 09/10/2026 | $23.36 | $23.36 (0%) | $23.40 | $23.34 | 16.61 K | $12.26 M |
| 09/09/2026 | $23.43 | $23.41 (-0.09%) | $23.54 | $23.41 | 11.05 K | $12.29 M |
| 09/08/2026 | $23.45 | $23.45 (0%) | $23.58 | $23.42 | 15.60 K | $12.31 M |
| 09/04/2026 | $23.44 | $23.39 (-0.21%) | $23.56 | $23.39 | 8.75 K | $12.28 M |
| 09/03/2026 | $23.47 | $23.44 (-0.13%) | $23.55 | $23.44 | 14.00 K | $12.31 M |
| 09/02/2026 | $23.45 | $23.44 (-0.04%) | $23.70 | $23.43 | 6.14 K | $12.31 M |
| 09/01/2026 | $23.62 | $23.53 (-0.38%) | $23.62 | $23.45 | 4.90 K | $12.35 M |
| 08/31/2026 | $23.46 | $23.63 (0.72%) | $23.63 | $23.45 | 9.61 K | $12.41 M |
| 08/28/2026 | $23.51 | $23.51 (0%) | $23.54 | $23.51 | 2.73 K | $12.34 M |
| 08/27/2026 | $23.50 | $23.50 (0%) | $23.53 | $23.49 | 3.65 K | $12.34 M |
| 08/26/2026 | $23.51 | $23.49 (-0.09%) | $23.59 | $23.49 | 5.92 K | $12.33 M |
| 08/25/2026 | $23.52 | $23.53 (0.04%) | $23.54 | $23.51 | 27.84 K | $12.35 M |
| 08/24/2026 | $23.49 | $23.56 (0.3%) | $23.56 | $23.48 | 3.40 K | $12.37 M |
| 08/21/2026 | $23.49 | $23.50 (0.04%) | $23.51 | $23.45 | 26.00 K | $12.34 M |
| 08/20/2026 | $23.48 | $23.51 (0.13%) | $23.53 | $23.47 | 17.31 K | $12.34 M |
| 08/19/2026 | $23.51 | $23.52 (0.04%) | $23.60 | $23.50 | 11.60 K | $12.35 M |
| 08/18/2026 | $23.48 | $23.52 (0.17%) | $23.52 | $23.48 | 14.24 K | $12.35 M |
| 08/17/2026 | $23.51 | $23.52 (0.04%) | $23.52 | $23.50 | 17.70 K | $12.35 M |
| 08/14/2026 | $23.50 | $23.52 (0.09%) | $23.56 | $23.48 | 9.30 K | $12.35 M |
| 08/13/2026 | $23.45 | $23.49 (0.17%) | $23.49 | $23.45 | 2.00 K | $12.33 M |
| 08/12/2026 | $23.54 | $23.46 (-0.34%) | $23.54 | $23.46 | 5.10 K | $12.32 M |
| 08/11/2026 | $23.46 | $23.48 (0.09%) | $23.48 | $23.45 | 10.50 K | $12.33 M |
| 08/10/2026 | $23.46 | $23.46 (0%) | $23.48 | $23.45 | 8.05 K | $12.32 M |
| 08/07/2026 | $23.47 | $23.46 (-0.04%) | $23.47 | $23.46 | 4.13 K | $12.32 M |
| 08/06/2026 | $23.45 | $23.45 (0%) | $23.50 | $23.43 | 6.60 K | $12.31 M |
| 08/05/2026 | $23.46 | $23.48 (0.09%) | $23.48 | $23.46 | 900 | $12.33 M |
| 08/04/2026 | $23.64 | $23.47 (-0.72%) | $23.64 | $23.45 | 9.43 K | $12.32 M |
| 08/03/2026 | $23.60 | $23.51 (-0.38%) | $23.60 | $23.41 | 7.22 K | $12.34 M |
| 07/31/2026 | $23.39 | $23.66 (1.15%) | $23.67 | $23.39 | 10.01 K | $12.42 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.
