Skip to main content
logo
Tennessee Valley Authority (TVC)
NYSE: TVC · Real-Time Price · USD · Preferred Stock
24.10
+0.03 (0.12%)
Aug 25, 2026, 11:37 AM EDT - Market open

TVC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202624.0724.0824.0624.0724.07-0.04%8,660
Aug 21, 202624.0624.2424.0624.0824.08-0.04%10,125
Aug 20, 202624.0724.1524.0524.0924.09-14,199
Aug 19, 202624.0724.0924.0624.0924.09-26,572
Aug 18, 202624.0624.1524.0524.0924.090.04%13,069
Aug 17, 202624.0624.0824.0524.0824.08-17,967
Aug 14, 202624.0224.0824.0224.0824.080.25%15,892
Aug 13, 202624.0224.0224.0224.0224.02-0.12%458
Aug 12, 202624.0524.0724.0324.0524.05-11,173
Aug 11, 202624.0324.0724.0224.0524.050.04%2,538
Aug 10, 202624.0324.0524.0224.0424.04-0.04%6,571
Aug 7, 202624.0124.0824.0024.0524.050.17%26,779
Aug 6, 202624.0024.0123.9824.0124.01-0.04%3,324
Aug 5, 202624.0324.0724.0024.0224.02-0.04%11,583
Aug 4, 202624.0724.1524.0024.0324.030.07%13,123
Aug 3, 202624.0024.0623.9924.0124.010.01%15,919
Jul 31, 202623.9824.0723.9724.0124.01-18,068
Jul 30, 202623.9124.0323.9124.0124.010.42%26,459
Jul 29, 202624.0324.0523.9123.9123.91-0.17%8,650
Jul 28, 202623.9523.9723.9523.9523.95-0.08%1,050
Jul 27, 202623.9223.9723.9223.9723.970.08%23,681
Jul 24, 202623.9423.9823.9323.9523.950.04%8,282
Jul 23, 202623.9323.9523.9123.9423.94-0.08%11,000
Jul 22, 202623.9324.0123.9223.9623.96-0.08%5,626
Jul 21, 202623.9924.0123.9623.9823.98-0.08%5,133
Jul 20, 202623.9824.0023.9724.0024.00-22,219
Jul 17, 202623.9924.0223.9824.0024.000.25%6,209
Jul 16, 202624.0024.0023.8623.9423.94-0.29%2,659
Jul 15, 202624.0024.0223.9624.0124.010.21%10,130
Jul 14, 202623.9524.0023.9223.9623.960.21%15,902
Jul 13, 202623.9723.9723.9123.9123.910.08%7,350
Jul 10, 202623.8723.9623.8723.8923.89-0.17%1,012
Jul 9, 202623.9023.9723.8923.9323.93-0.08%9,217
Jul 8, 202623.9724.0023.9523.9523.950.04%1,461
Jul 7, 202624.0524.0523.9423.9423.94-0.04%3,496
Jul 6, 202623.9324.0023.8923.9523.95-0.29%6,064
Jul 2, 202623.9824.0223.9424.0224.020.33%8,629
Jul 1, 202623.8523.9423.8523.9423.940.34%18,466
Jun 30, 202623.8423.9823.8123.8623.86-0.25%376,558
Jun 29, 202623.8823.9223.7823.9223.920.04%126,833
Jun 26, 202623.8423.9223.8323.9123.91-0.13%24,522
Jun 25, 202623.9423.9623.9023.9423.94-19,487
Jun 24, 202623.9223.9423.9123.9423.940.17%24,982
Jun 23, 202623.8323.9623.8323.9023.900.04%9,049
Jun 22, 202623.9023.9523.8623.8923.89-0.21%30,261
Jun 18, 202623.9724.0123.9223.9423.94-0.06%15,330
Jun 17, 202623.9523.9823.9423.9623.96-0.02%4,831
Jun 16, 202623.9423.9823.9423.9623.960.13%19,758
Jun 15, 202623.9024.0723.9023.9323.93-0.04%5,458
Jun 12, 202623.9423.9923.9223.9423.940.17%7,391