Skip to main content
logo
Tennessee Valley Authority (TVE)
NYSE: TVE · Real-Time Price · USD · Preferred Stock
23.39
+0.06 (0.24%)
At close: Aug 1, 2025, 4:00 PM
23.39
0.00 (0.00%)
After-hours: Aug 1, 2025, 7:00 PM EDT

TVE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202523.3423.4623.3023.3923.390.24%14,259
Jul 31, 202523.3323.4423.3223.3323.33-0.38%34,763
Jul 30, 202523.4523.4623.3723.4223.280.09%11,501
Jul 29, 202523.4723.4823.3323.4023.26-0.26%21,425
Jul 28, 202523.3923.4723.2723.4623.320.56%8,280
Jul 25, 202523.2623.3523.2323.3323.190.19%5,543
Jul 24, 202523.3023.3123.2523.2923.15-0.29%4,296
Jul 23, 202523.1023.4623.1023.3523.21-0.13%13,603
Jul 22, 202523.2823.4323.1823.3823.240.31%11,639
Jul 21, 202523.4023.4023.3023.3123.17-0.24%3,826
Jul 18, 202523.3723.3723.3023.3723.230.24%2,507
Jul 17, 202523.3923.4523.2623.3123.17-0.09%12,739
Jul 16, 202523.3923.4323.2623.3323.19-0.03%8,532
Jul 15, 202523.3323.3723.2623.3423.200.07%11,918
Jul 14, 202523.3523.3523.3023.3223.18-0.51%4,814
Jul 11, 202523.3623.4423.3623.4423.300.13%2,888
Jul 10, 202523.4523.4523.3523.4123.27-0.04%17,372
Jul 9, 202523.3823.4623.3823.4223.28-0.04%4,068
Jul 8, 202523.4223.4923.3723.4323.290.17%13,691
Jul 7, 202523.3223.4023.3023.3923.25-11,177
Jul 3, 202523.4223.4423.3923.3923.25-0.17%1,685
Jul 2, 202523.4223.4623.3623.4323.290.04%18,802
Jul 1, 202523.2023.4223.2023.4223.280.52%30,216
Jun 30, 202523.2023.3923.0323.3023.160.39%206,989
Jun 27, 202523.2223.2823.0923.2123.070.04%38,512
Jun 26, 202523.1023.2223.1023.2023.060.30%10,193
Jun 25, 202523.2923.3023.0823.1322.99-0.74%14,870
Jun 24, 202523.2523.3823.2123.3023.160.44%6,372
Jun 23, 202523.1423.2323.1223.2023.060.09%12,309
Jun 20, 202523.1223.1923.0423.1823.040.26%13,251
Jun 18, 202523.0023.1423.0023.1222.980.48%17,501
Jun 17, 202522.9723.1022.8823.0122.87-0.30%17,619
Jun 16, 202523.0323.1123.0323.0822.940.09%10,996
Jun 13, 202523.0223.0622.8823.0622.920.17%13,082
Jun 12, 202523.0323.1023.0223.0222.88-8,149
Jun 11, 202523.0423.1722.8823.0222.88-0.17%11,802
Jun 10, 202523.0623.1523.0123.0622.920.04%9,320
Jun 9, 202523.0923.0923.0023.0522.91-0.03%31,514
Jun 6, 202523.0523.0922.8623.0622.920.03%6,110
Jun 5, 202523.2023.2023.0523.0522.91-0.17%16,341
Jun 4, 202523.0823.1523.0823.0922.950.09%7,996
Jun 3, 202523.1223.4023.0723.0722.93-0.22%11,759
Jun 2, 202523.2323.2623.0523.1222.98-0.47%15,085
May 30, 202523.4323.5623.2323.2323.09-0.68%106,974
May 29, 202523.2823.4023.1623.3923.250.47%15,810
May 28, 202523.1623.2823.1623.2823.140.13%9,514
May 27, 202523.1023.3023.1023.2523.110.78%12,404
May 23, 202523.0623.1123.0223.0722.93-0.16%5,335
May 22, 202523.0423.1723.0123.1122.970.03%13,802
May 21, 202523.1423.2223.0623.1022.96-0.56%16,206