Tennessee Valley Authority (TVC)
NYSE: TVC · Real-Time Price · USD · Preferred Stock
24.01
0.00 (0.00%)
Jul 31, 2026, 4:00 PM EDT - Market closed
TVC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 23.98 | 24.07 | 23.97 | 24.01 | 24.01 | - | 18,068 |
| Jul 30, 2026 | 23.91 | 24.03 | 23.91 | 24.01 | 24.01 | 0.42% | 26,459 |
| Jul 29, 2026 | 24.03 | 24.05 | 23.91 | 23.91 | 23.91 | -0.17% | 8,650 |
| Jul 28, 2026 | 23.95 | 23.97 | 23.95 | 23.95 | 23.95 | -0.08% | 1,050 |
| Jul 27, 2026 | 23.92 | 23.97 | 23.92 | 23.97 | 23.97 | 0.08% | 23,681 |
| Jul 24, 2026 | 23.94 | 23.98 | 23.93 | 23.95 | 23.95 | 0.04% | 8,282 |
| Jul 23, 2026 | 23.93 | 23.95 | 23.91 | 23.94 | 23.94 | -0.08% | 11,000 |
| Jul 22, 2026 | 23.93 | 24.01 | 23.92 | 23.96 | 23.96 | -0.08% | 5,626 |
| Jul 21, 2026 | 23.99 | 24.01 | 23.96 | 23.98 | 23.98 | -0.08% | 5,133 |
| Jul 20, 2026 | 23.98 | 24.00 | 23.97 | 24.00 | 24.00 | - | 22,219 |
| Jul 17, 2026 | 23.99 | 24.02 | 23.98 | 24.00 | 24.00 | 0.25% | 6,209 |
| Jul 16, 2026 | 24.00 | 24.00 | 23.86 | 23.94 | 23.94 | -0.29% | 2,659 |
| Jul 15, 2026 | 24.00 | 24.02 | 23.96 | 24.01 | 24.01 | 0.21% | 10,130 |
| Jul 14, 2026 | 23.95 | 24.00 | 23.92 | 23.96 | 23.96 | 0.21% | 15,902 |
| Jul 13, 2026 | 23.97 | 23.97 | 23.91 | 23.91 | 23.91 | 0.08% | 7,350 |
| Jul 10, 2026 | 23.87 | 23.96 | 23.87 | 23.89 | 23.89 | -0.17% | 1,012 |
| Jul 9, 2026 | 23.90 | 23.97 | 23.89 | 23.93 | 23.93 | -0.08% | 9,217 |
| Jul 8, 2026 | 23.97 | 24.00 | 23.95 | 23.95 | 23.95 | 0.04% | 1,461 |
| Jul 7, 2026 | 24.05 | 24.05 | 23.94 | 23.94 | 23.94 | -0.04% | 3,496 |
| Jul 6, 2026 | 23.93 | 24.00 | 23.89 | 23.95 | 23.95 | -0.29% | 6,064 |
| Jul 2, 2026 | 23.98 | 24.02 | 23.94 | 24.02 | 24.02 | 0.33% | 8,629 |
| Jul 1, 2026 | 23.85 | 23.94 | 23.85 | 23.94 | 23.94 | 0.34% | 18,466 |
| Jun 30, 2026 | 23.84 | 23.98 | 23.81 | 23.86 | 23.86 | -0.25% | 376,558 |
| Jun 29, 2026 | 23.88 | 23.92 | 23.78 | 23.92 | 23.92 | 0.04% | 126,833 |
| Jun 26, 2026 | 23.84 | 23.92 | 23.83 | 23.91 | 23.91 | -0.13% | 24,522 |
| Jun 25, 2026 | 23.94 | 23.96 | 23.90 | 23.94 | 23.94 | - | 19,487 |
| Jun 24, 2026 | 23.92 | 23.94 | 23.91 | 23.94 | 23.94 | 0.17% | 24,982 |
| Jun 23, 2026 | 23.83 | 23.96 | 23.83 | 23.90 | 23.90 | 0.04% | 9,049 |
| Jun 22, 2026 | 23.90 | 23.95 | 23.86 | 23.89 | 23.89 | -0.21% | 30,261 |
| Jun 18, 2026 | 23.97 | 24.01 | 23.92 | 23.94 | 23.94 | -0.06% | 15,330 |
| Jun 17, 2026 | 23.95 | 23.98 | 23.94 | 23.96 | 23.96 | -0.02% | 4,831 |
| Jun 16, 2026 | 23.94 | 23.98 | 23.94 | 23.96 | 23.96 | 0.13% | 19,758 |
| Jun 15, 2026 | 23.90 | 24.07 | 23.90 | 23.93 | 23.93 | -0.04% | 5,458 |
| Jun 12, 2026 | 23.94 | 23.99 | 23.92 | 23.94 | 23.94 | 0.17% | 7,391 |
| Jun 11, 2026 | 23.85 | 23.98 | 23.84 | 23.90 | 23.90 | 0.08% | 3,474 |
| Jun 10, 2026 | 23.90 | 23.98 | 23.88 | 23.88 | 23.88 | -0.08% | 23,463 |
| Jun 9, 2026 | 23.89 | 23.93 | 23.87 | 23.90 | 23.90 | 0.10% | 3,575 |
| Jun 8, 2026 | 23.87 | 23.92 | 23.85 | 23.88 | 23.88 | 0.02% | 3,528 |
| Jun 5, 2026 | 23.85 | 23.91 | 23.83 | 23.87 | 23.87 | -0.21% | 22,015 |
| Jun 4, 2026 | 23.92 | 23.95 | 23.90 | 23.92 | 23.92 | 0.13% | 14,457 |
| Jun 3, 2026 | 23.91 | 23.93 | 23.89 | 23.89 | 23.89 | -0.31% | 8,385 |
| Jun 2, 2026 | 24.07 | 24.07 | 23.91 | 23.97 | 23.97 | -0.27% | 18,659 |
| Jun 1, 2026 | 23.96 | 24.04 | 23.88 | 24.03 | 24.03 | 0.50% | 6,844 |
| May 29, 2026 | 23.92 | 24.09 | 23.91 | 23.91 | 23.91 | -0.15% | 10,469 |
| May 28, 2026 | 24.02 | 24.08 | 24.02 | 24.08 | 23.95 | 0.02% | 4,014 |
| May 27, 2026 | 24.04 | 24.10 | 24.04 | 24.08 | 23.94 | -0.02% | 4,898 |
| May 26, 2026 | 24.02 | 24.08 | 24.01 | 24.08 | 23.95 | 0.54% | 2,373 |
| May 22, 2026 | 23.99 | 24.06 | 23.95 | 23.95 | 23.82 | -0.37% | 10,793 |
| May 21, 2026 | 23.95 | 24.04 | 23.95 | 24.04 | 23.91 | 0.38% | 8,827 |
| May 20, 2026 | 24.02 | 24.08 | 23.95 | 23.95 | 23.82 | -0.08% | 7,316 |