Tennessee Valley Authority (TVC)
NYSE: TVC · Real-Time Price · USD · Preferred Stock
24.06
-0.04 (-0.17%)
At close: Oct 23, 2025, 4:00 PM EDT
24.06
0.00 (0.00%)
After-hours: Oct 23, 2025, 7:00 PM EDT
TVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 24.11 | 24.12 | 24.06 | 24.06 | 24.06 | -0.17% | 4,827 |
| Oct 22, 2025 | 24.08 | 24.25 | 24.05 | 24.10 | 24.10 | -0.17% | 7,924 |
| Oct 21, 2025 | 24.20 | 24.22 | 24.11 | 24.14 | 24.14 | -0.25% | 8,330 |
| Oct 20, 2025 | 24.04 | 24.33 | 24.04 | 24.20 | 24.20 | 0.67% | 10,851 |
| Oct 17, 2025 | 24.04 | 24.15 | 23.90 | 24.04 | 24.04 | -0.08% | 9,464 |
| Oct 16, 2025 | 24.15 | 24.15 | 23.91 | 24.06 | 24.06 | -0.29% | 11,744 |
| Oct 15, 2025 | 24.01 | 24.15 | 24.00 | 24.13 | 24.13 | 0.33% | 5,202 |
| Oct 14, 2025 | 23.99 | 24.13 | 23.90 | 24.05 | 24.05 | 0.21% | 11,220 |
| Oct 13, 2025 | 24.01 | 24.07 | 23.97 | 24.00 | 24.00 | 0.08% | 5,498 |
| Oct 10, 2025 | 24.10 | 24.16 | 23.98 | 23.98 | 23.98 | -0.87% | 14,318 |
| Oct 9, 2025 | 24.17 | 24.19 | 24.05 | 24.19 | 24.19 | - | 9,070 |
| Oct 8, 2025 | 24.12 | 24.19 | 23.97 | 24.19 | 24.19 | 0.17% | 14,500 |
| Oct 7, 2025 | 24.11 | 24.18 | 24.02 | 24.15 | 24.15 | 0.04% | 14,315 |
| Oct 6, 2025 | 24.03 | 24.15 | 23.91 | 24.14 | 24.14 | 0.58% | 6,313 |
| Oct 3, 2025 | 24.02 | 24.05 | 23.96 | 24.00 | 24.00 | -0.54% | 10,527 |
| Oct 2, 2025 | 24.08 | 24.15 | 23.96 | 24.13 | 24.13 | 0.75% | 3,785 |
| Oct 1, 2025 | 23.93 | 24.12 | 23.86 | 23.95 | 23.95 | 0.38% | 17,660 |
| Sep 30, 2025 | 24.06 | 24.06 | 23.83 | 23.86 | 23.86 | -0.54% | 41,572 |
| Sep 29, 2025 | 24.01 | 24.04 | 23.86 | 23.99 | 23.99 | 0.54% | 13,677 |
| Sep 26, 2025 | 23.85 | 23.90 | 23.85 | 23.86 | 23.86 | -0.10% | 4,573 |
| Sep 25, 2025 | 23.95 | 23.95 | 23.82 | 23.89 | 23.89 | 0.23% | 5,215 |
| Sep 24, 2025 | 23.98 | 24.14 | 23.80 | 23.83 | 23.83 | -1.24% | 13,012 |
| Sep 23, 2025 | 24.02 | 24.13 | 24.00 | 24.13 | 24.13 | - | 7,689 |
| Sep 22, 2025 | 24.19 | 24.19 | 24.03 | 24.13 | 24.13 | -0.12% | 10,649 |
| Sep 19, 2025 | 24.07 | 24.24 | 24.07 | 24.16 | 24.16 | 0.04% | 4,826 |
| Sep 18, 2025 | 24.06 | 24.25 | 24.01 | 24.15 | 24.15 | 0.21% | 9,393 |
| Sep 17, 2025 | 24.04 | 24.16 | 24.03 | 24.10 | 24.10 | 0.08% | 9,284 |
| Sep 16, 2025 | 24.02 | 24.10 | 24.02 | 24.08 | 24.08 | -0.02% | 4,979 |
| Sep 15, 2025 | 24.08 | 24.14 | 24.01 | 24.09 | 24.09 | 0.19% | 9,197 |
| Sep 12, 2025 | 24.02 | 24.13 | 24.02 | 24.04 | 24.04 | -0.21% | 24,685 |
| Sep 11, 2025 | 24.02 | 24.16 | 24.00 | 24.09 | 24.09 | 0.25% | 19,927 |
| Sep 10, 2025 | 24.08 | 24.08 | 24.01 | 24.03 | 24.03 | 0.13% | 8,185 |
| Sep 9, 2025 | 23.91 | 24.01 | 23.70 | 24.00 | 24.00 | 0.25% | 16,319 |
| Sep 8, 2025 | 24.00 | 24.01 | 23.94 | 23.94 | 23.94 | -0.17% | 10,689 |
| Sep 5, 2025 | 23.97 | 24.01 | 23.94 | 23.98 | 23.98 | 0.84% | 19,886 |
| Sep 4, 2025 | 24.00 | 24.00 | 23.62 | 23.78 | 23.78 | -0.88% | 38,088 |
| Sep 3, 2025 | 23.75 | 24.00 | 23.75 | 23.99 | 23.99 | 1.14% | 18,735 |
| Sep 2, 2025 | 23.69 | 23.86 | 23.56 | 23.72 | 23.72 | 0.21% | 11,814 |
| Aug 29, 2025 | 23.70 | 23.80 | 23.47 | 23.67 | 23.67 | -0.88% | 105,837 |
| Aug 28, 2025 | 23.89 | 23.89 | 23.82 | 23.88 | 23.75 | -0.08% | 9,153 |
| Aug 27, 2025 | 23.80 | 23.90 | 23.78 | 23.90 | 23.77 | 0.30% | 7,643 |
| Aug 26, 2025 | 23.73 | 23.83 | 23.73 | 23.83 | 23.70 | 0.21% | 9,927 |
| Aug 25, 2025 | 23.71 | 23.84 | 23.71 | 23.78 | 23.65 | -0.29% | 4,446 |
| Aug 22, 2025 | 23.69 | 23.85 | 23.69 | 23.85 | 23.72 | 0.85% | 7,244 |
| Aug 21, 2025 | 23.79 | 23.82 | 23.64 | 23.65 | 23.52 | -0.76% | 9,750 |
| Aug 20, 2025 | 23.90 | 23.90 | 23.80 | 23.83 | 23.70 | -0.04% | 3,612 |
| Aug 19, 2025 | 23.82 | 23.93 | 23.70 | 23.84 | 23.71 | 0.21% | 11,391 |
| Aug 18, 2025 | 23.86 | 23.86 | 23.67 | 23.79 | 23.66 | -0.42% | 10,510 |
| Aug 15, 2025 | 23.86 | 24.00 | 23.86 | 23.89 | 23.76 | - | 8,243 |
| Aug 14, 2025 | 23.94 | 23.94 | 23.87 | 23.89 | 23.76 | -0.54% | 3,359 |