Tennessee Valley Authority (TVC)
NYSE: TVC · Real-Time Price · USD · Preferred Stock
23.65
+0.04 (0.17%)
Apr 24, 2025, 4:00 PM EDT - Market closed
TVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 23.63 | 23.70 | 23.62 | 23.64 | 23.64 | 0.13% | 22,734 |
| Apr 23, 2025 | 23.60 | 23.72 | 23.55 | 23.61 | 23.61 | 0.25% | 9,065 |
| Apr 22, 2025 | 23.49 | 23.60 | 23.49 | 23.55 | 23.55 | 0.11% | 9,831 |
| Apr 21, 2025 | 23.45 | 23.61 | 23.44 | 23.52 | 23.52 | -0.07% | 25,707 |
| Apr 17, 2025 | 23.34 | 23.75 | 23.29 | 23.54 | 23.54 | 0.47% | 10,287 |
| Apr 16, 2025 | 23.33 | 23.51 | 23.21 | 23.43 | 23.43 | 0.13% | 14,277 |
| Apr 15, 2025 | 23.35 | 23.48 | 23.35 | 23.40 | 23.40 | - | 9,393 |
| Apr 14, 2025 | 23.47 | 23.54 | 23.33 | 23.40 | 23.40 | -0.64% | 19,836 |
| Apr 11, 2025 | 23.38 | 23.59 | 23.31 | 23.55 | 23.55 | 0.43% | 11,392 |
| Apr 10, 2025 | 23.58 | 23.58 | 23.28 | 23.45 | 23.45 | -0.65% | 13,647 |
| Apr 9, 2025 | 23.51 | 23.74 | 23.43 | 23.60 | 23.60 | 0.06% | 39,202 |
| Apr 8, 2025 | 23.66 | 23.66 | 23.48 | 23.59 | 23.59 | 0.13% | 15,482 |
| Apr 7, 2025 | 23.55 | 23.72 | 23.44 | 23.56 | 23.56 | -0.42% | 11,948 |
| Apr 4, 2025 | 23.60 | 23.73 | 23.41 | 23.66 | 23.66 | 0.25% | 15,690 |
| Apr 3, 2025 | 23.39 | 23.69 | 23.39 | 23.60 | 23.60 | 0.64% | 16,925 |
| Apr 2, 2025 | 23.63 | 23.66 | 23.45 | 23.45 | 23.45 | -0.47% | 26,431 |
| Apr 1, 2025 | 23.77 | 23.77 | 23.46 | 23.56 | 23.56 | -0.88% | 14,081 |
| Mar 31, 2025 | 23.78 | 23.93 | 23.65 | 23.77 | 23.77 | 0.08% | 449,940 |
| Mar 28, 2025 | 23.47 | 24.05 | 23.47 | 23.75 | 23.75 | 0.55% | 58,295 |
| Mar 27, 2025 | 23.54 | 23.67 | 23.49 | 23.62 | 23.62 | 0.08% | 13,866 |
| Mar 26, 2025 | 23.55 | 23.83 | 23.46 | 23.60 | 23.60 | 0.08% | 48,602 |
| Mar 25, 2025 | 23.45 | 23.62 | 23.43 | 23.58 | 23.58 | 0.51% | 73,094 |
| Mar 24, 2025 | 23.47 | 23.54 | 23.41 | 23.46 | 23.46 | -0.04% | 9,952 |
| Mar 21, 2025 | 23.50 | 23.60 | 23.40 | 23.47 | 23.47 | 0.09% | 21,792 |
| Mar 20, 2025 | 23.39 | 23.53 | 23.35 | 23.45 | 23.45 | 0.30% | 5,000 |
| Mar 19, 2025 | 23.46 | 23.51 | 23.36 | 23.38 | 23.38 | -0.43% | 11,147 |
| Mar 18, 2025 | 23.34 | 23.48 | 23.33 | 23.48 | 23.48 | 0.47% | 23,353 |
| Mar 17, 2025 | 23.37 | 23.43 | 23.32 | 23.37 | 23.37 | -0.04% | 8,094 |
| Mar 14, 2025 | 23.44 | 23.46 | 23.32 | 23.38 | 23.38 | - | 16,550 |
| Mar 13, 2025 | 23.49 | 23.50 | 23.26 | 23.38 | 23.38 | -0.17% | 35,291 |
| Mar 12, 2025 | 23.49 | 23.52 | 23.36 | 23.42 | 23.42 | -0.34% | 38,501 |
| Mar 11, 2025 | 23.43 | 23.68 | 23.41 | 23.50 | 23.50 | 0.17% | 15,124 |
| Mar 10, 2025 | 23.55 | 23.62 | 23.43 | 23.46 | 23.46 | -0.42% | 8,707 |
| Mar 7, 2025 | 23.37 | 23.69 | 23.27 | 23.56 | 23.56 | 0.60% | 25,474 |
| Mar 6, 2025 | 23.47 | 23.50 | 23.24 | 23.42 | 23.42 | - | 29,753 |
| Mar 5, 2025 | 23.39 | 23.65 | 23.36 | 23.42 | 23.42 | -0.26% | 11,895 |
| Mar 4, 2025 | 23.44 | 23.69 | 23.43 | 23.48 | 23.48 | 0.30% | 26,693 |
| Mar 3, 2025 | 23.41 | 23.47 | 23.17 | 23.41 | 23.41 | 0.30% | 9,494 |
| Feb 28, 2025 | 23.39 | 23.46 | 23.22 | 23.34 | 23.34 | -0.09% | 29,386 |
| Feb 27, 2025 | 23.45 | 23.45 | 23.26 | 23.36 | 23.23 | -0.30% | 8,486 |
| Feb 26, 2025 | 23.45 | 23.47 | 23.28 | 23.43 | 23.30 | -0.09% | 12,850 |
| Feb 25, 2025 | 23.26 | 23.45 | 23.24 | 23.45 | 23.32 | 0.78% | 18,912 |
| Feb 24, 2025 | 23.33 | 23.35 | 23.18 | 23.27 | 23.14 | 0.03% | 22,136 |
| Feb 21, 2025 | 23.18 | 23.34 | 23.15 | 23.26 | 23.13 | 0.26% | 13,101 |
| Feb 20, 2025 | 23.16 | 23.34 | 23.14 | 23.20 | 23.07 | -0.09% | 16,069 |
| Feb 19, 2025 | 23.18 | 23.22 | 23.12 | 23.22 | 23.09 | 0.61% | 20,967 |
| Feb 18, 2025 | 23.15 | 23.17 | 23.08 | 23.08 | 22.95 | -0.26% | 26,754 |
| Feb 14, 2025 | 23.06 | 23.18 | 23.06 | 23.14 | 23.01 | 0.35% | 23,527 |
| Feb 13, 2025 | 23.05 | 24.00 | 23.03 | 23.06 | 22.93 | 0.22% | 61,080 |
| Feb 12, 2025 | 23.09 | 23.19 | 22.98 | 23.01 | 22.88 | -0.78% | 55,841 |