Tennessee Valley Authority (TVC)
NYSE: TVC · Real-Time Price · USD · Preferred Stock
23.77
-0.12 (-0.52%)
Aug 1, 2025, 10:23 AM - Market open
TVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 23.63 | 23.89 | 23.59 | 23.89 | 23.89 | 1.06% | 45,799 |
| Jul 30, 2025 | 23.68 | 23.73 | 23.63 | 23.64 | 23.64 | 0.04% | 9,767 |
| Jul 29, 2025 | 23.69 | 23.74 | 23.63 | 23.63 | 23.63 | -0.30% | 8,566 |
| Jul 28, 2025 | 23.60 | 23.74 | 23.60 | 23.70 | 23.70 | 0.06% | 7,453 |
| Jul 25, 2025 | 23.68 | 23.69 | 23.65 | 23.69 | 23.69 | 0.23% | 3,632 |
| Jul 24, 2025 | 23.63 | 23.65 | 23.60 | 23.63 | 23.63 | - | 2,775 |
| Jul 23, 2025 | 23.64 | 23.71 | 23.63 | 23.63 | 23.63 | -0.30% | 4,393 |
| Jul 22, 2025 | 23.69 | 23.72 | 23.61 | 23.70 | 23.70 | 0.04% | 22,250 |
| Jul 21, 2025 | 23.61 | 23.72 | 23.59 | 23.69 | 23.69 | 0.17% | 9,537 |
| Jul 18, 2025 | 23.60 | 23.65 | 23.57 | 23.65 | 23.65 | -0.04% | 6,383 |
| Jul 17, 2025 | 23.62 | 23.73 | 23.60 | 23.66 | 23.66 | -0.04% | 8,249 |
| Jul 16, 2025 | 23.57 | 23.71 | 23.57 | 23.67 | 23.67 | 0.08% | 6,084 |
| Jul 15, 2025 | 23.64 | 23.70 | 23.59 | 23.65 | 23.65 | -0.04% | 8,232 |
| Jul 14, 2025 | 23.63 | 23.71 | 23.50 | 23.66 | 23.66 | 0.08% | 11,421 |
| Jul 11, 2025 | 23.59 | 23.64 | 23.58 | 23.64 | 23.64 | -0.34% | 1,242 |
| Jul 10, 2025 | 23.53 | 23.73 | 23.46 | 23.72 | 23.72 | 0.42% | 13,248 |
| Jul 9, 2025 | 23.69 | 23.77 | 23.44 | 23.62 | 23.62 | -0.51% | 14,607 |
| Jul 8, 2025 | 23.64 | 23.75 | 23.64 | 23.74 | 23.74 | 0.04% | 16,420 |
| Jul 7, 2025 | 23.70 | 23.73 | 23.63 | 23.73 | 23.73 | 0.13% | 7,013 |
| Jul 3, 2025 | 23.68 | 23.70 | 23.68 | 23.70 | 23.70 | 0.04% | 1,213 |
| Jul 2, 2025 | 23.56 | 23.71 | 23.56 | 23.69 | 23.69 | 0.51% | 22,278 |
| Jul 1, 2025 | 23.49 | 23.58 | 23.42 | 23.57 | 23.57 | 0.73% | 25,383 |
| Jun 30, 2025 | 23.54 | 23.62 | 23.30 | 23.40 | 23.40 | -0.51% | 209,872 |
| Jun 27, 2025 | 23.60 | 23.64 | 23.50 | 23.52 | 23.52 | -0.33% | 15,548 |
| Jun 26, 2025 | 23.50 | 23.62 | 23.48 | 23.60 | 23.60 | 0.51% | 11,386 |
| Jun 25, 2025 | 23.49 | 23.79 | 23.46 | 23.48 | 23.48 | -0.51% | 23,526 |
| Jun 24, 2025 | 23.46 | 23.65 | 23.46 | 23.60 | 23.60 | 0.61% | 17,397 |
| Jun 23, 2025 | 23.41 | 23.47 | 23.40 | 23.46 | 23.46 | -0.03% | 29,188 |
| Jun 20, 2025 | 23.46 | 23.48 | 23.44 | 23.46 | 23.46 | 0.13% | 17,735 |
| Jun 18, 2025 | 23.42 | 23.46 | 23.41 | 23.43 | 23.43 | 0.06% | 19,492 |
| Jun 17, 2025 | 23.43 | 23.46 | 23.36 | 23.42 | 23.42 | -0.09% | 24,563 |
| Jun 16, 2025 | 23.40 | 23.47 | 23.40 | 23.44 | 23.44 | 0.09% | 9,949 |
| Jun 13, 2025 | 23.44 | 23.44 | 23.36 | 23.42 | 23.42 | - | 15,313 |
| Jun 12, 2025 | 23.40 | 23.44 | 23.38 | 23.42 | 23.42 | 0.11% | 14,551 |
| Jun 11, 2025 | 23.64 | 23.64 | 23.38 | 23.40 | 23.40 | -0.49% | 10,308 |
| Jun 10, 2025 | 23.41 | 23.60 | 23.37 | 23.51 | 23.51 | 0.43% | 22,027 |
| Jun 9, 2025 | 23.42 | 23.51 | 23.35 | 23.41 | 23.41 | 0.04% | 24,533 |
| Jun 6, 2025 | 23.38 | 23.41 | 23.35 | 23.40 | 23.40 | 0.03% | 15,008 |
| Jun 5, 2025 | 23.43 | 23.48 | 23.38 | 23.39 | 23.39 | -0.20% | 11,503 |
| Jun 4, 2025 | 23.45 | 23.48 | 23.40 | 23.44 | 23.44 | - | 28,073 |
| Jun 3, 2025 | 23.46 | 23.46 | 23.36 | 23.44 | 23.44 | 0.17% | 15,639 |
| Jun 2, 2025 | 23.64 | 23.64 | 23.32 | 23.40 | 23.40 | -0.93% | 14,603 |
| May 30, 2025 | 23.67 | 23.75 | 23.53 | 23.62 | 23.62 | -0.51% | 85,680 |
| May 29, 2025 | 23.59 | 23.78 | 23.59 | 23.74 | 23.61 | 0.68% | 33,898 |
| May 28, 2025 | 23.64 | 23.69 | 23.51 | 23.58 | 23.45 | -0.55% | 11,459 |
| May 27, 2025 | 23.52 | 23.71 | 23.52 | 23.71 | 23.58 | 0.62% | 22,766 |
| May 23, 2025 | 23.62 | 23.62 | 23.43 | 23.57 | 23.43 | -0.19% | 5,513 |
| May 22, 2025 | 23.47 | 23.61 | 23.43 | 23.61 | 23.48 | 0.26% | 14,673 |
| May 21, 2025 | 23.63 | 23.63 | 23.47 | 23.55 | 23.42 | -0.36% | 11,453 |
| May 20, 2025 | 23.71 | 23.71 | 23.55 | 23.64 | 23.50 | -0.06% | 17,770 |