Tennessee Valley Authority PARRS D 2028 - TVC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	24.04	24.04	24.04	24.15	23.9	9,500
October 16, 2025	24.15	24.06	24.06	24.15	23.91	11,744
October 15, 2025	24.01	24.13	24.07	24.14	24	5,179
October 14, 2025	23.99	24.05	24.05	24.13	23.9	11,220
October 13, 2025	24.01	24	24	24.07	23.97	5,500
October 10, 2025	24.1	23.98	23.98	24.16	23.98	14,318
October 09, 2025	24.17	24.19	24.19	24.19	24.05	9,100
October 08, 2025	24.12	24.19	24.19	24.19	23.97	14,500
October 07, 2025	24.11	24.15	24.15	24.18	24.02	14,315
October 06, 2025	24.03	24.14	24.14	24.15	23.91	6,313
October 03, 2025	24.02	24	24	24.05	23.96	10,527
October 02, 2025	24.08	24.13	24.13	24.15	23.96	3,800
October 01, 2025	23.93	23.95	23.95	24.12	23.86	17,700
September 30, 2025	24.06	23.86	23.86	24.06	23.83	41,600
September 29, 2025	24.01	23.99	23.99	24.04	23.86	13,700
September 26, 2025	23.85	23.86	23.86	23.9	23.85	4,600
September 25, 2025	23.95	23.89	23.89	23.95	23.82	5,215
September 24, 2025	23.98	23.83	23.83	24.14	23.8	13,012
September 23, 2025	24.02	24.13	24.13	24.13	24	7,687
September 22, 2025	24.19	24.13	24.13	24.19	24.03	10,649
September 19, 2025	24.07	24.16	24.16	24.24	24.07	4,800
September 18, 2025	24.06	24.15	24.15	24.25	24.01	9,400
September 17, 2025	24.04	24.1	24.1	24.16	24.03	9,300
September 16, 2025	24.02	24.08	24.08	24.1	24.02	5,000
September 15, 2025	24.08	24.09	24.09	24.14	24.01	9,200
September 12, 2025	24.02	24.04	24.04	24.13	24.02	24,700
September 11, 2025	24.02	24.09	24.09	24.16	24	19,927
September 10, 2025	24.08	24.03	24.03	24.08	24.01	8,200
September 09, 2025	23.91	24	24	24.01	23.7	16,319
September 08, 2025	24	23.94	23.94	24.01	23.94	10,700
September 05, 2025	23.97	23.98	23.98	24.01	23.94	19,900
September 04, 2025	24	23.78	23.78	24	23.62	38,100
September 03, 2025	23.75	23.99	23.99	24	23.75	18,735
September 02, 2025	23.69	23.72	23.72	23.86	23.56	11,814
August 29, 2025	23.7	23.67	23.67	23.8	23.47	105,837
August 28, 2025	23.89	23.88	23.75	23.89	23.82	9,200
August 27, 2025	23.8	23.9	23.77	23.9	23.78	7,643
August 26, 2025	23.73	23.83	23.7	23.83	23.73	9,927
August 25, 2025	23.71	23.78	23.65	23.84	23.71	4,446
August 22, 2025	23.69	23.85	23.85	23.85	23.69	7,244
August 21, 2025	23.79	23.65	23.65	23.82	23.64	9,800
August 20, 2025	23.9	23.83	23.83	23.9	23.8	3,612
August 19, 2025	23.82	23.84	23.84	23.93	23.7	11,400
August 18, 2025	23.86	23.79	23.79	23.86	23.67	10,510
August 15, 2025	23.86	23.89	23.89	24	23.86	8,243
August 14, 2025	23.94	23.89	23.89	23.94	23.87	3,400
August 13, 2025	23.91	24.02	24.02	24.02	23.91	8,534
August 12, 2025	23.75	23.87	23.87	23.98	23.75	9,100
August 11, 2025	23.84	23.8	23.8	23.89	23.78	9,400
August 08, 2025	23.82	23.91	23.91	23.92	23.82	4,211
August 07, 2025	23.96	23.82	23.82	23.96	23.82	6,904
August 06, 2025	23.95	23.98	23.98	24	23.95	15,603
August 05, 2025	23.85	23.95	23.95	24.02	23.54	85,400
August 04, 2025	23.82	23.96	23.96	24	23.82	12,100
August 01, 2025	23.85	23.81	23.81	23.86	23.77	9,100
July 31, 2025	23.63	23.89	23.89	23.89	23.59	45,800
July 30, 2025	23.68	23.64	23.64	23.73	23.63	9,800
July 29, 2025	23.69	23.63	23.63	23.74	23.63	8,600
July 28, 2025	23.6	23.7	23.7	23.74	23.6	7,453
July 25, 2025	23.68	23.69	23.69	23.69	23.65	3,632

Tennessee Valley Authority PARRS D 2028 (TVC) NYSE