Tennessee Valley Authority (TVC)
NYSE: TVC · Real-Time Price · USD · Preferred Stock
23.70
-0.10 (-0.42%)
Sep 28, 2026, 4:00 PM EDT - Market closed
TVC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 23.70 | 23.84 | 23.62 | 23.70 | 23.70 | -0.42% | 14,761 |
| Sep 25, 2026 | 23.72 | 23.80 | 23.70 | 23.80 | 23.80 | 0.21% | 10,659 |
| Sep 24, 2026 | 23.73 | 23.78 | 23.73 | 23.75 | 23.75 | -0.08% | 6,306 |
| Sep 23, 2026 | 23.80 | 23.91 | 23.71 | 23.77 | 23.77 | -0.17% | 17,192 |
| Sep 22, 2026 | 23.81 | 23.93 | 23.79 | 23.81 | 23.81 | -0.04% | 8,099 |
| Sep 21, 2026 | 23.80 | 23.83 | 23.78 | 23.82 | 23.82 | - | 13,531 |
| Sep 18, 2026 | 23.85 | 23.85 | 23.79 | 23.82 | 23.82 | -0.04% | 7,236 |
| Sep 17, 2026 | 23.82 | 23.88 | 23.79 | 23.83 | 23.83 | -0.03% | 18,896 |
| Sep 16, 2026 | 23.85 | 23.89 | 23.82 | 23.84 | 23.84 | -0.18% | 8,614 |
| Sep 15, 2026 | 23.84 | 24.10 | 23.84 | 23.88 | 23.88 | -0.25% | 5,724 |
| Sep 14, 2026 | 23.82 | 24.09 | 23.82 | 23.94 | 23.94 | 0.50% | 1,526 |
| Sep 11, 2026 | 23.83 | 23.90 | 23.82 | 23.82 | 23.82 | -0.13% | 3,998 |
| Sep 10, 2026 | 23.90 | 24.03 | 23.85 | 23.85 | 23.85 | -0.40% | 8,333 |
| Sep 9, 2026 | 23.91 | 24.00 | 23.89 | 23.95 | 23.95 | 0.10% | 5,153 |
| Sep 8, 2026 | 23.92 | 24.01 | 23.91 | 23.92 | 23.92 | 0.21% | 6,255 |
| Sep 4, 2026 | 23.88 | 24.02 | 23.87 | 23.87 | 23.87 | -0.25% | 4,260 |
| Sep 3, 2026 | 23.93 | 24.04 | 23.92 | 23.93 | 23.93 | 0.04% | 13,023 |
| Sep 2, 2026 | 23.92 | 24.02 | 23.90 | 23.92 | 23.92 | - | 16,807 |
| Sep 1, 2026 | 23.98 | 24.17 | 23.90 | 23.92 | 23.92 | -0.25% | 10,587 |
| Aug 31, 2026 | 23.93 | 24.07 | 23.90 | 23.98 | 23.98 | 0.16% | 15,061 |
| Aug 28, 2026 | 24.08 | 24.16 | 24.03 | 24.08 | 23.94 | -0.35% | 6,495 |
| Aug 27, 2026 | 24.07 | 24.16 | 24.07 | 24.16 | 24.03 | 0.17% | 15,462 |
| Aug 26, 2026 | 24.07 | 24.22 | 24.07 | 24.12 | 23.99 | 0.08% | 10,550 |
| Aug 25, 2026 | 24.08 | 24.12 | 24.07 | 24.10 | 23.97 | 0.12% | 7,472 |
| Aug 24, 2026 | 24.07 | 24.08 | 24.06 | 24.07 | 23.94 | -0.04% | 8,660 |
| Aug 21, 2026 | 24.06 | 24.24 | 24.06 | 24.08 | 23.95 | -0.04% | 10,125 |
| Aug 20, 2026 | 24.07 | 24.15 | 24.05 | 24.09 | 23.96 | - | 14,199 |
| Aug 19, 2026 | 24.07 | 24.09 | 24.06 | 24.09 | 23.96 | - | 26,572 |
| Aug 18, 2026 | 24.06 | 24.15 | 24.05 | 24.09 | 23.96 | 0.04% | 13,069 |
| Aug 17, 2026 | 24.06 | 24.08 | 24.05 | 24.08 | 23.95 | - | 17,967 |
| Aug 14, 2026 | 24.02 | 24.08 | 24.02 | 24.08 | 23.95 | 0.25% | 15,892 |
| Aug 13, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 23.89 | -0.12% | 458 |
| Aug 12, 2026 | 24.05 | 24.07 | 24.03 | 24.05 | 23.92 | - | 11,173 |
| Aug 11, 2026 | 24.03 | 24.07 | 24.02 | 24.05 | 23.92 | 0.04% | 2,538 |
| Aug 10, 2026 | 24.03 | 24.05 | 24.02 | 24.04 | 23.91 | -0.04% | 6,571 |
| Aug 7, 2026 | 24.01 | 24.08 | 24.00 | 24.05 | 23.92 | 0.17% | 26,779 |
| Aug 6, 2026 | 24.00 | 24.01 | 23.98 | 24.01 | 23.88 | -0.04% | 3,324 |
| Aug 5, 2026 | 24.03 | 24.07 | 24.00 | 24.02 | 23.89 | -0.04% | 11,583 |
| Aug 4, 2026 | 24.07 | 24.15 | 24.00 | 24.03 | 23.90 | 0.07% | 13,123 |
| Aug 3, 2026 | 24.00 | 24.06 | 23.99 | 24.01 | 23.88 | 0.01% | 15,919 |
| Jul 31, 2026 | 23.98 | 24.07 | 23.97 | 24.01 | 23.88 | - | 18,068 |
| Jul 30, 2026 | 23.91 | 24.03 | 23.91 | 24.01 | 23.88 | 0.42% | 26,459 |
| Jul 29, 2026 | 24.03 | 24.05 | 23.91 | 23.91 | 23.78 | -0.17% | 8,650 |
| Jul 28, 2026 | 23.95 | 23.97 | 23.95 | 23.95 | 23.82 | -0.08% | 1,050 |
| Jul 27, 2026 | 23.92 | 23.97 | 23.92 | 23.97 | 23.84 | 0.08% | 23,681 |
| Jul 24, 2026 | 23.94 | 23.98 | 23.93 | 23.95 | 23.82 | 0.04% | 8,282 |
| Jul 23, 2026 | 23.93 | 23.95 | 23.91 | 23.94 | 23.81 | -0.08% | 11,000 |
| Jul 22, 2026 | 23.93 | 24.01 | 23.92 | 23.96 | 23.83 | -0.08% | 5,626 |
| Jul 21, 2026 | 23.99 | 24.01 | 23.96 | 23.98 | 23.85 | -0.08% | 5,133 |
| Jul 20, 2026 | 23.98 | 24.00 | 23.97 | 24.00 | 23.87 | - | 22,219 |