Other OTC - Delayed Quote USD

Tennessee Valley Financial Holdings, Inc. (TVLF)

5.55 0.00 (0.00%)
At close: April 10 at 9:44 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 5.55 5.55 5.55 5.55 5.55 -
Apr 25, 2024 5.55 5.55 5.55 5.55 5.55 -
Apr 24, 2024 5.55 5.55 5.55 5.55 5.55 -
Apr 23, 2024 5.55 5.55 5.55 5.55 5.55 -
Apr 22, 2024 5.55 5.55 5.55 5.55 5.55 -
Apr 19, 2024 5.55 5.55 5.55 5.55 5.55 -
Apr 18, 2024 5.55 5.55 5.55 5.55 5.55 -
Apr 17, 2024 5.55 5.55 5.55 5.55 5.55 -
Apr 16, 2024 5.55 5.55 5.55 5.55 5.55 -
Apr 15, 2024 5.55 5.55 5.55 5.55 5.55 -
Apr 12, 2024 5.55 5.55 5.55 5.55 5.55 -
Apr 11, 2024 5.55 5.55 5.55 5.55 5.55 -
Apr 10, 2024 5.55 5.55 5.55 5.55 5.55 700
Apr 9, 2024 5.75 5.75 5.75 5.75 5.75 500
Apr 8, 2024 5.99 5.99 5.99 5.99 5.99 200
Apr 5, 2024 5.50 5.50 5.50 5.50 5.50 -
Apr 4, 2024 5.50 5.50 5.50 5.50 5.50 -
Apr 3, 2024 5.50 5.50 5.50 5.50 5.50 -
Apr 2, 2024 5.60 5.60 5.50 5.50 5.50 400
Apr 1, 2024 6.00 6.00 6.00 6.00 6.00 200
Mar 28, 2024 5.51 5.51 5.51 5.51 5.51 -
Mar 27, 2024 0.20 Dividend
Mar 27, 2024 5.51 5.51 5.51 5.51 5.51 -
Mar 26, 2024 5.51 5.51 5.51 5.51 5.31 -
Mar 25, 2024 5.51 5.51 5.51 5.51 5.31 -
Mar 22, 2024 5.51 5.51 5.51 5.51 5.31 -
Mar 21, 2024 5.51 5.51 5.51 5.51 5.31 -
Mar 20, 2024 5.51 5.51 5.51 5.51 5.31 -
Mar 19, 2024 5.75 5.75 5.51 5.51 5.31 1,000
Mar 18, 2024 5.75 5.75 5.75 5.75 5.54 -
Mar 15, 2024 5.75 5.75 5.75 5.75 5.54 -
Mar 14, 2024 5.75 5.75 5.75 5.75 5.54 -
Mar 13, 2024 5.75 5.75 5.75 5.75 5.54 -
Mar 12, 2024 5.75 5.75 5.75 5.75 5.54 -
Mar 11, 2024 5.75 5.75 5.75 5.75 5.54 -
Mar 8, 2024 5.75 5.75 5.75 5.75 5.54 -
Mar 7, 2024 5.75 5.75 5.75 5.75 5.54 -
Mar 6, 2024 5.75 5.75 5.75 5.75 5.54 600
Mar 5, 2024 6.00 6.00 6.00 6.00 5.78 -
Mar 4, 2024 6.00 6.00 6.00 6.00 5.78 -
Mar 1, 2024 6.00 6.00 6.00 6.00 5.78 -
Feb 29, 2024 6.00 6.00 6.00 6.00 5.78 -
Feb 28, 2024 6.00 6.00 6.00 6.00 5.78 -
Feb 27, 2024 6.00 6.00 6.00 6.00 5.78 400
Feb 26, 2024 6.00 6.00 6.00 6.00 5.78 -
Feb 23, 2024 6.00 6.00 6.00 6.00 5.78 -
Feb 22, 2024 5.75 6.00 5.50 6.00 5.78 1,300
Feb 21, 2024 5.76 5.76 5.76 5.76 5.55 -
Feb 20, 2024 5.90 5.90 5.76 5.76 5.55 2,500
Feb 16, 2024 6.45 6.45 6.45 6.45 6.22 700
Feb 15, 2024 6.40 6.40 6.40 6.40 6.17 -
Feb 14, 2024 6.40 6.40 6.40 6.40 6.17 -
Feb 13, 2024 6.40 6.40 6.40 6.40 6.17 -
Feb 12, 2024 6.40 6.40 6.40 6.40 6.17 -
Feb 9, 2024 6.40 6.40 6.40 6.40 6.17 -
Feb 8, 2024 6.40 6.40 6.40 6.40 6.17 100
Feb 7, 2024 5.85 5.85 5.85 5.85 5.64 -
Feb 6, 2024 5.85 5.85 5.85 5.85 5.64 -
Feb 5, 2024 5.85 5.85 5.85 5.85 5.64 -
Feb 2, 2024 5.85 5.85 5.85 5.85 5.64 -
Feb 1, 2024 5.85 5.85 5.85 5.85 5.64 700
Jan 31, 2024 5.85 5.85 5.85 5.85 5.64 -
Jan 30, 2024 5.85 5.85 5.85 5.85 5.64 -
Jan 29, 2024 5.85 5.85 5.85 5.85 5.64 -
Jan 26, 2024 5.85 5.85 5.85 5.85 5.64 -
Jan 25, 2024 5.85 5.85 5.85 5.85 5.64 -
Jan 24, 2024 5.85 5.85 5.85 5.85 5.64 -
Jan 23, 2024 5.85 5.85 5.85 5.85 5.64 -
Jan 22, 2024 5.85 5.85 5.85 5.85 5.64 500
Jan 19, 2024 6.40 6.40 6.40 6.40 6.17 -
Jan 18, 2024 6.40 6.40 6.40 6.40 6.17 -
Jan 17, 2024 6.40 6.40 6.40 6.40 6.17 -
Jan 16, 2024 6.40 6.40 6.40 6.40 6.17 -
Jan 12, 2024 6.40 6.40 6.40 6.40 6.17 -
Jan 11, 2024 6.40 6.40 6.40 6.40 6.17 -
Jan 10, 2024 6.40 6.40 6.40 6.40 6.17 -
Jan 9, 2024 6.40 6.40 6.40 6.40 6.17 -
Jan 8, 2024 6.40 6.40 6.40 6.40 6.17 -
Jan 5, 2024 6.40 6.40 6.40 6.40 6.17 -
Jan 4, 2024 6.40 6.40 6.40 6.40 6.17 -
Jan 3, 2024 6.40 6.40 6.40 6.40 6.17 -
Jan 2, 2024 6.40 6.40 6.40 6.40 6.17 -
Dec 29, 2023 6.40 6.40 6.40 6.40 6.17 -
Dec 28, 2023 6.40 6.40 6.40 6.40 6.17 -
Dec 27, 2023 6.00 6.40 6.00 6.40 6.17 1,500
Dec 26, 2023 5.60 5.60 5.60 5.60 5.40 -
Dec 22, 2023 5.75 5.75 5.60 5.60 5.40 500
Dec 21, 2023 5.60 5.60 5.60 5.60 5.40 -
Dec 20, 2023 5.60 5.60 5.60 5.60 5.40 -
Dec 19, 2023 5.60 5.60 5.60 5.60 5.40 100
Dec 18, 2023 5.55 5.55 5.55 5.55 5.35 -
Dec 15, 2023 5.55 5.55 5.55 5.55 5.35 -
Dec 14, 2023 5.55 5.55 5.55 5.55 5.35 -
Dec 13, 2023 5.55 5.55 5.55 5.55 5.35 -
Dec 12, 2023 5.60 5.60 5.55 5.55 5.35 2,100
Dec 11, 2023 6.04 6.04 6.04 6.04 5.82 -
Dec 8, 2023 6.04 6.04 6.04 6.04 5.82 -
Dec 7, 2023 6.04 6.04 6.04 6.04 5.82 -
Dec 6, 2023 6.04 6.04 6.04 6.04 5.82 100
Dec 5, 2023 5.60 5.60 5.60 5.60 5.40 -
Dec 4, 2023 5.60 5.60 5.60 5.60 5.40 -
Dec 1, 2023 5.60 5.60 5.60 5.60 5.40 -
Nov 30, 2023 5.60 5.60 5.60 5.60 5.40 -
Nov 29, 2023 5.60 5.60 5.60 5.60 5.40 900
Nov 28, 2023 5.60 5.60 5.60 5.60 5.40 -
Nov 27, 2023 5.95 5.95 5.60 5.60 5.40 1,500
Nov 24, 2023 6.09 6.09 6.09 6.09 5.87 -
Nov 22, 2023 6.09 6.09 6.09 6.09 5.87 -
Nov 21, 2023 6.09 6.09 6.09 6.09 5.87 -
Nov 20, 2023 6.09 6.09 6.09 6.09 5.87 -
Nov 17, 2023 5.95 6.09 5.95 6.09 5.87 600
Nov 16, 2023 5.95 5.95 5.95 5.95 5.73 -
Nov 15, 2023 5.95 5.95 5.95 5.95 5.73 200
Nov 14, 2023 5.75 5.75 5.75 5.75 5.54 -
Nov 13, 2023 5.95 5.95 5.75 5.75 5.54 10,200
Nov 10, 2023 5.90 5.90 5.90 5.90 5.69 -
Nov 9, 2023 5.90 5.90 5.90 5.90 5.69 100
Nov 8, 2023 5.80 5.80 5.80 5.80 5.59 -
Nov 7, 2023 5.80 5.80 5.80 5.80 5.59 -
Nov 6, 2023 5.80 5.80 5.80 5.80 5.59 200
Nov 3, 2023 5.75 5.75 5.75 5.75 5.54 -
Nov 2, 2023 5.75 5.75 5.75 5.75 5.54 1,500
Nov 1, 2023 5.75 5.75 5.75 5.75 5.54 -
Oct 31, 2023 5.75 5.75 5.75 5.75 5.54 -
Oct 30, 2023 5.75 5.75 5.75 5.75 5.54 -
Oct 27, 2023 5.75 5.75 5.75 5.75 5.54 200
Oct 26, 2023 5.75 5.75 5.75 5.75 5.54 1,800
Oct 25, 2023 5.65 5.65 5.65 5.65 5.44 -
Oct 24, 2023 5.65 5.65 5.65 5.65 5.44 -
Oct 23, 2023 5.65 5.65 5.65 5.65 5.44 700
Oct 20, 2023 6.00 6.00 6.00 6.00 5.78 -
Oct 19, 2023 6.00 6.00 6.00 6.00 5.78 -
Oct 18, 2023 6.00 6.00 6.00 6.00 5.78 -
Oct 17, 2023 6.00 6.00 6.00 6.00 5.78 -
Oct 16, 2023 6.10 6.10 6.00 6.00 5.78 3,200
Oct 13, 2023 6.30 6.30 6.30 6.30 6.07 700
Oct 12, 2023 6.11 6.11 6.11 6.11 5.89 -
Oct 11, 2023 6.11 6.11 6.11 6.11 5.89 -
Oct 10, 2023 6.11 6.11 6.11 6.11 5.89 -
Oct 9, 2023 6.11 6.11 6.11 6.11 5.89 -
Oct 6, 2023 6.11 6.11 6.11 6.11 5.89 -
Oct 5, 2023 6.11 6.11 6.11 6.11 5.89 -
Oct 4, 2023 6.11 6.11 6.11 6.11 5.89 -
Oct 3, 2023 6.11 6.11 6.11 6.11 5.89 -
Oct 2, 2023 6.11 6.11 6.11 6.11 5.89 -
Sep 29, 2023 6.11 6.11 6.11 6.11 5.89 -
Sep 28, 2023 6.11 6.11 6.11 6.11 5.89 -
Sep 27, 2023 6.11 6.11 6.11 6.11 5.89 -
Sep 26, 2023 6.11 6.11 6.11 6.11 5.89 -
Sep 25, 2023 6.11 6.11 6.11 6.11 5.89 -
Sep 22, 2023 6.20 6.20 6.10 6.11 5.89 1,100
Sep 21, 2023 6.32 6.32 6.30 6.30 6.07 5,800
Sep 20, 2023 6.31 6.31 6.31 6.31 6.08 -
Sep 19, 2023 6.31 6.31 6.31 6.31 6.08 -
Sep 18, 2023 6.31 6.31 6.31 6.31 6.08 -
Sep 15, 2023 6.31 6.31 6.31 6.31 6.08 -
Sep 14, 2023 6.45 6.45 6.31 6.31 6.08 400
Sep 13, 2023 6.45 6.45 6.45 6.45 6.22 -
Sep 12, 2023 6.45 6.45 6.45 6.45 6.22 -
Sep 11, 2023 6.45 6.45 6.45 6.45 6.22 -
Sep 8, 2023 6.45 6.45 6.45 6.45 6.22 -
Sep 7, 2023 6.45 6.45 6.45 6.45 6.22 -
Sep 6, 2023 6.45 6.45 6.45 6.45 6.22 100
Sep 5, 2023 6.45 6.45 6.45 6.45 6.22 -
Sep 1, 2023 6.45 6.45 6.45 6.45 6.22 -
Aug 31, 2023 6.45 6.45 6.45 6.45 6.22 -
Aug 30, 2023 6.45 6.45 6.45 6.45 6.22 -
Aug 29, 2023 6.45 6.45 6.45 6.45 6.22 -
Aug 28, 2023 6.45 6.45 6.45 6.45 6.22 -
Aug 25, 2023 6.45 6.45 6.45 6.45 6.22 -
Aug 24, 2023 6.45 6.45 6.45 6.45 6.22 -
Aug 23, 2023 6.45 6.45 6.45 6.45 6.22 -
Aug 22, 2023 6.45 6.45 6.45 6.45 6.22 -
Aug 21, 2023 6.45 6.45 6.45 6.45 6.22 -
Aug 18, 2023 6.45 6.45 6.45 6.45 6.22 -
Aug 17, 2023 6.45 6.45 6.45 6.45 6.22 -
Aug 16, 2023 6.45 6.45 6.45 6.45 6.22 -
Aug 15, 2023 6.45 6.45 6.45 6.45 6.22 -
Aug 14, 2023 6.45 6.45 6.45 6.45 6.22 -
Aug 11, 2023 6.45 6.45 6.45 6.45 6.22 -
Aug 10, 2023 6.45 6.45 6.45 6.45 6.22 -
Aug 9, 2023 6.45 6.45 6.45 6.45 6.22 -
Aug 8, 2023 6.45 6.45 6.45 6.45 6.22 100
Aug 7, 2023 6.45 6.45 6.45 6.45 6.22 300
Aug 4, 2023 6.30 6.30 6.30 6.30 6.07 -
Aug 3, 2023 6.30 6.30 6.30 6.30 6.07 -
Aug 2, 2023 6.30 6.30 6.30 6.30 6.07 -
Aug 1, 2023 6.30 6.30 6.30 6.30 6.07 -
Jul 31, 2023 6.16 6.30 6.16 6.30 6.07 1,300
Jul 28, 2023 6.15 6.15 6.15 6.15 5.93 -
Jul 27, 2023 6.15 6.15 6.15 6.15 5.93 -
Jul 26, 2023 6.15 6.15 6.15 6.15 5.93 -
Jul 25, 2023 6.38 6.38 6.15 6.15 5.93 2,800
Jul 24, 2023 6.80 6.80 6.80 6.80 6.55 -
Jul 21, 2023 6.80 6.80 6.80 6.80 6.55 -
Jul 20, 2023 6.80 6.80 6.80 6.80 6.55 -
Jul 19, 2023 6.80 6.80 6.80 6.80 6.55 -
Jul 18, 2023 6.80 6.80 6.80 6.80 6.55 100
Jul 17, 2023 6.37 6.37 6.37 6.37 6.14 -
Jul 14, 2023 6.37 6.37 6.37 6.37 6.14 -
Jul 13, 2023 6.37 6.37 6.37 6.37 6.14 -
Jul 12, 2023 6.37 6.37 6.37 6.37 6.14 -
Jul 11, 2023 6.37 6.37 6.37 6.37 6.14 -
Jul 10, 2023 6.37 6.37 6.37 6.37 6.14 100
Jul 7, 2023 6.43 6.50 6.43 6.50 6.26 600
Jul 6, 2023 6.41 6.41 6.41 6.41 6.18 -
Jul 5, 2023 6.41 6.41 6.41 6.41 6.18 -
Jul 3, 2023 6.41 6.41 6.41 6.41 6.18 -
Jun 30, 2023 6.41 6.41 6.41 6.41 6.18 -
Jun 29, 2023 6.41 6.41 6.41 6.41 6.18 -
Jun 28, 2023 6.41 6.41 6.41 6.41 6.18 -
Jun 27, 2023 6.41 6.41 6.41 6.41 6.18 -
Jun 26, 2023 6.41 6.41 6.41 6.41 6.18 -
Jun 23, 2023 6.41 6.41 6.41 6.41 6.18 -
Jun 22, 2023 6.41 6.41 6.41 6.41 6.18 -
Jun 21, 2023 6.41 6.41 6.41 6.41 6.18 -
Jun 20, 2023 6.41 6.41 6.41 6.41 6.18 -
Jun 16, 2023 6.41 6.41 6.41 6.41 6.18 -
Jun 15, 2023 6.41 6.41 6.41 6.41 6.18 100
Jun 14, 2023 7.00 7.00 7.00 7.00 6.75 -
Jun 13, 2023 7.00 7.00 7.00 7.00 6.75 -
Jun 12, 2023 7.00 7.00 7.00 7.00 6.75 -
Jun 9, 2023 7.00 7.00 7.00 7.00 6.75 -
Jun 8, 2023 7.00 7.00 7.00 7.00 6.75 -
Jun 7, 2023 7.00 7.00 7.00 7.00 6.75 -
Jun 6, 2023 7.00 7.00 7.00 7.00 6.75 -
Jun 5, 2023 7.00 7.00 7.00 7.00 6.75 -
Jun 2, 2023 7.00 7.00 7.00 7.00 6.75 -
Jun 1, 2023 7.00 7.00 7.00 7.00 6.75 -
May 31, 2023 7.00 7.00 7.00 7.00 6.75 -
May 30, 2023 7.00 7.00 7.00 7.00 6.75 -
May 26, 2023 7.00 7.00 7.00 7.00 6.75 -
May 25, 2023 7.00 7.00 7.00 7.00 6.75 -
May 24, 2023 7.00 7.00 7.00 7.00 6.75 -
May 23, 2023 7.00 7.00 7.00 7.00 6.75 -
May 22, 2023 7.00 7.00 7.00 7.00 6.75 -
May 19, 2023 7.00 7.00 7.00 7.00 6.75 -
May 18, 2023 7.00 7.00 7.00 7.00 6.75 -
May 17, 2023 7.00 7.00 7.00 7.00 6.75 -
May 16, 2023 7.00 7.00 7.00 7.00 6.75 -
May 15, 2023 7.00 7.00 7.00 7.00 6.75 -
May 12, 2023 7.00 7.00 7.00 7.00 6.75 -
May 11, 2023 7.00 7.00 7.00 7.00 6.75 -
May 10, 2023 7.00 7.00 7.00 7.00 6.75 -
May 9, 2023 7.00 7.00 7.00 7.00 6.75 -
May 8, 2023 7.00 7.00 7.00 7.00 6.75 -
May 5, 2023 7.00 7.00 7.00 7.00 6.75 200
May 4, 2023 6.41 6.41 6.41 6.41 6.18 -
May 3, 2023 6.41 6.41 6.41 6.41 6.18 -
May 2, 2023 6.41 6.41 6.41 6.41 6.18 200
May 1, 2023 6.40 6.40 6.40 6.40 6.17 -
Apr 28, 2023 6.40 6.40 6.40 6.40 6.17 -
Apr 27, 2023 6.40 6.40 6.40 6.40 6.17 -