Skip to main content
Tennessee Valley Authority (TVC)
NYSE: TVC · Real-Time Price · USD · Preferred Stock
23.44
+0.02 (0.09%)
At close: Jun 16, 2025, 4:00 PM
23.44
0.00 (0.00%)
After-hours: Jun 16, 2025, 4:10 PM EDT

TVC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 202523.4023.4723.4023.4423.440.09%9,949
Jun 13, 202523.4423.4423.3623.4223.42-15,313
Jun 12, 202523.4023.4423.3823.4223.420.11%14,551
Jun 11, 202523.6423.6423.3823.4023.40-0.49%10,308
Jun 10, 202523.4123.6023.3723.5123.510.43%22,027
Jun 9, 202523.4223.5123.3523.4123.410.04%24,533
Jun 6, 202523.3823.4123.3523.4023.400.03%15,008
Jun 5, 202523.4323.4823.3823.3923.39-0.20%11,503
Jun 4, 202523.4523.4823.4023.4423.44-28,073
Jun 3, 202523.4623.4623.3623.4423.440.17%15,639
Jun 2, 202523.6423.6423.3223.4023.40-0.93%14,603
May 30, 202523.6723.7523.5323.6223.62-0.51%85,680
May 29, 202523.5923.7823.5923.7423.610.68%33,898
May 28, 202523.6423.6923.5123.5823.45-0.55%11,459
May 27, 202523.5223.7123.5223.7123.580.62%22,766
May 23, 202523.6223.6223.4323.5723.43-0.19%5,513
May 22, 202523.4723.6123.4323.6123.480.26%14,673
May 21, 202523.6323.6323.4723.5523.42-0.36%11,453
May 20, 202523.7123.7123.5523.6423.50-0.06%17,770
May 19, 202523.6223.6523.5623.6523.520.05%10,411
May 16, 202523.5423.6523.1523.6423.510.51%6,768
May 15, 202523.4423.5323.4423.5223.390.27%14,409
May 14, 202523.5523.5823.4223.4623.32-0.47%16,942
May 13, 202523.5323.6223.5323.5723.430.19%7,873
May 12, 202523.5423.6323.5223.5223.39-0.08%9,874
May 9, 202523.6423.6423.5423.5423.41-0.21%7,285
May 8, 202523.5323.8423.5323.5923.46-0.04%17,139
May 7, 202523.5323.7523.5223.6023.470.08%12,096
May 6, 202523.6623.6623.5223.5823.45-7,736
May 5, 202523.5623.6323.5623.5823.450.08%2,698
May 2, 202523.5923.6823.5423.5623.43-0.42%25,995
May 1, 202523.7123.7123.5923.6623.53-0.08%8,724
Apr 30, 202523.5223.7023.5223.6823.550.42%18,953
Apr 29, 202523.6123.6623.5523.5823.45-0.08%17,094
Apr 28, 202523.6323.6723.5623.6023.47-0.30%8,177
Apr 25, 202523.6123.6923.6123.6723.540.13%4,292
Apr 24, 202523.6323.7023.6223.6423.510.13%22,734
Apr 23, 202523.6023.7223.5523.6123.480.25%9,065
Apr 22, 202523.4923.6023.4923.5523.420.11%9,831
Apr 21, 202523.4523.6123.4423.5223.39-0.07%25,707
Apr 17, 202523.3423.7523.2923.5423.410.47%10,287
Apr 16, 202523.3323.5123.2123.4323.300.13%14,277
Apr 15, 202523.3523.4823.3523.4023.27-9,393
Apr 14, 202523.4723.5423.3323.4023.27-0.64%19,836
Apr 11, 202523.3823.5923.3123.5523.420.43%11,392
Apr 10, 202523.5823.5823.2823.4523.32-0.65%13,647
Apr 9, 202523.5123.7423.4323.6023.470.06%39,202
Apr 8, 202523.6623.6623.4823.5923.460.13%15,482
Apr 7, 202523.5523.7223.4423.5623.43-0.42%11,948
Apr 4, 202523.6023.7323.4123.6623.530.25%15,690