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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	23.63	23.63	23.63	23.65	23.6	2,800
July 23, 2025	23.64	23.63	23.63	23.71	23.63	4,400
July 22, 2025	23.69	23.7	23.7	23.72	23.61	22,300
July 21, 2025	23.61	23.69	23.69	23.72	23.59	9,537
July 18, 2025	23.6	23.65	23.65	23.65	23.57	6,400
July 17, 2025	23.62	23.66	23.66	23.73	23.6	8,249
July 16, 2025	23.57	23.67	23.67	23.71	23.57	6,100
July 15, 2025	23.64	23.65	23.65	23.7	23.59	8,232
July 14, 2025	23.63	23.66	23.66	23.71	23.5	11,421
July 11, 2025	23.59	23.64	23.64	23.64	23.58	1,242
July 10, 2025	23.53	23.72	23.72	23.73	23.46	13,248
July 09, 2025	23.69	23.62	23.62	23.77	23.44	14,607
July 08, 2025	23.64	23.74	23.74	23.75	23.64	16,420
July 07, 2025	23.7	23.73	23.73	23.73	23.63	7,013
July 03, 2025	23.68	23.7	23.7	23.7	23.68	1,213
July 02, 2025	23.56	23.69	23.69	23.71	23.56	22,300
July 01, 2025	23.49	23.57	23.57	23.58	23.42	25,400
June 30, 2025	23.54	23.4	23.4	23.62	23.3	209,900
June 27, 2025	23.6	23.52	23.52	23.64	23.5	15,548
June 26, 2025	23.5	23.6	23.6	23.62	23.48	11,400
June 25, 2025	23.49	23.48	23.48	23.79	23.46	23,526
June 24, 2025	23.46	23.6	23.6	23.65	23.46	17,397
June 23, 2025	23.41	23.46	23.46	23.47	23.4	29,200
June 20, 2025	23.46	23.46	23.46	23.48	23.44	17,735
June 18, 2025	23.42	23.43	23.43	23.46	23.41	19,500
June 17, 2025	23.43	23.42	23.42	23.46	23.36	24,600
June 16, 2025	23.4	23.44	23.44	23.47	23.4	9,949
June 13, 2025	23.44	23.42	23.42	23.44	23.36	15,313
June 12, 2025	23.4	23.42	23.42	23.44	23.38	14,600
June 11, 2025	23.64	23.4	23.4	23.64	23.38	10,308
June 10, 2025	23.41	23.51	23.51	23.6	23.37	22,027
June 09, 2025	23.42	23.41	23.41	23.51	23.35	24,533
June 06, 2025	23.38	23.4	23.4	23.41	23.35	15,008
June 05, 2025	23.43	23.39	23.39	23.48	23.38	11,503
June 04, 2025	23.45	23.44	23.44	23.48	23.4	28,100
June 03, 2025	23.46	23.44	23.44	23.46	23.36	15,639
June 02, 2025	23.64	23.4	23.4	23.64	23.32	14,603
May 30, 2025	23.67	23.62	23.62	23.75	23.53	85,700
May 29, 2025	23.59	23.74	23.61	23.78	23.59	33,900
May 28, 2025	23.64	23.58	23.45	23.69	23.51	11,500
May 27, 2025	23.52	23.71	23.58	23.71	23.52	22,800
May 23, 2025	23.62	23.57	23.57	23.62	23.43	5,513
May 22, 2025	23.47	23.61	23.61	23.61	23.43	14,700
May 21, 2025	23.63	23.55	23.55	23.63	23.47	11,500

Tennessee Valley Authority PARRS D 2028 (TVC) NYSE