Tennessee Valley Authority (TVE)
NYSE: TVE · Real-Time Price · USD · Preferred Stock
23.43
+0.04 (0.17%)
At close: Jul 8, 2025, 4:00 PM
23.43
0.00 (0.00%)
After-hours: Jul 8, 2025, 7:00 PM EDT
TVE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 8, 2025 | 23.42 | 23.49 | 23.37 | 23.43 | 23.43 | 0.17% | 13,691 |
Jul 7, 2025 | 23.32 | 23.40 | 23.30 | 23.39 | 23.39 | - | 11,177 |
Jul 3, 2025 | 23.42 | 23.44 | 23.39 | 23.39 | 23.39 | -0.17% | 1,685 |
Jul 2, 2025 | 23.42 | 23.46 | 23.36 | 23.43 | 23.43 | 0.04% | 18,802 |
Jul 1, 2025 | 23.20 | 23.42 | 23.20 | 23.42 | 23.42 | 0.52% | 30,216 |
Jun 30, 2025 | 23.20 | 23.39 | 23.03 | 23.30 | 23.30 | 0.39% | 206,989 |
Jun 27, 2025 | 23.22 | 23.28 | 23.09 | 23.21 | 23.21 | 0.04% | 38,512 |
Jun 26, 2025 | 23.10 | 23.22 | 23.10 | 23.20 | 23.20 | 0.30% | 10,193 |
Jun 25, 2025 | 23.29 | 23.30 | 23.08 | 23.13 | 23.13 | -0.74% | 14,870 |
Jun 24, 2025 | 23.25 | 23.38 | 23.21 | 23.30 | 23.30 | 0.44% | 6,372 |
Jun 23, 2025 | 23.14 | 23.23 | 23.12 | 23.20 | 23.20 | 0.09% | 12,309 |
Jun 20, 2025 | 23.12 | 23.19 | 23.04 | 23.18 | 23.18 | 0.26% | 13,251 |
Jun 18, 2025 | 23.00 | 23.14 | 23.00 | 23.12 | 23.12 | 0.48% | 17,501 |
Jun 17, 2025 | 22.97 | 23.10 | 22.88 | 23.01 | 23.01 | -0.30% | 17,619 |
Jun 16, 2025 | 23.03 | 23.11 | 23.03 | 23.08 | 23.08 | 0.09% | 10,996 |
Jun 13, 2025 | 23.02 | 23.06 | 22.88 | 23.06 | 23.06 | 0.17% | 13,082 |
Jun 12, 2025 | 23.03 | 23.10 | 23.02 | 23.02 | 23.02 | - | 8,149 |
Jun 11, 2025 | 23.04 | 23.17 | 22.88 | 23.02 | 23.02 | -0.17% | 11,802 |
Jun 10, 2025 | 23.06 | 23.15 | 23.01 | 23.06 | 23.06 | 0.04% | 9,320 |
Jun 9, 2025 | 23.09 | 23.09 | 23.00 | 23.05 | 23.05 | -0.03% | 31,514 |
Jun 6, 2025 | 23.05 | 23.09 | 22.86 | 23.06 | 23.06 | 0.03% | 6,110 |
Jun 5, 2025 | 23.20 | 23.20 | 23.05 | 23.05 | 23.05 | -0.17% | 16,341 |
Jun 4, 2025 | 23.08 | 23.15 | 23.08 | 23.09 | 23.09 | 0.09% | 7,996 |
Jun 3, 2025 | 23.12 | 23.40 | 23.07 | 23.07 | 23.07 | -0.22% | 11,759 |
Jun 2, 2025 | 23.23 | 23.26 | 23.05 | 23.12 | 23.12 | -0.47% | 15,085 |
May 30, 2025 | 23.43 | 23.56 | 23.23 | 23.23 | 23.23 | -0.68% | 106,974 |
May 29, 2025 | 23.28 | 23.40 | 23.16 | 23.39 | 23.39 | 0.47% | 15,810 |
May 28, 2025 | 23.16 | 23.28 | 23.16 | 23.28 | 23.28 | 0.13% | 9,514 |
May 27, 2025 | 23.10 | 23.30 | 23.10 | 23.25 | 23.25 | 0.78% | 12,404 |
May 23, 2025 | 23.06 | 23.11 | 23.02 | 23.07 | 23.07 | -0.16% | 5,335 |
May 22, 2025 | 23.04 | 23.17 | 23.01 | 23.11 | 23.11 | 0.03% | 13,802 |
May 21, 2025 | 23.14 | 23.22 | 23.06 | 23.10 | 23.10 | -0.56% | 16,206 |
May 20, 2025 | 23.19 | 23.25 | 23.19 | 23.23 | 23.23 | -0.21% | 6,395 |
May 19, 2025 | 23.12 | 23.28 | 23.12 | 23.28 | 23.28 | 0.27% | 13,334 |
May 16, 2025 | 23.17 | 23.25 | 23.17 | 23.22 | 23.22 | 0.25% | 2,453 |
May 15, 2025 | 23.08 | 23.28 | 23.08 | 23.16 | 23.16 | 0.37% | 8,040 |
May 14, 2025 | 23.17 | 23.17 | 23.06 | 23.08 | 23.08 | -0.50% | 13,286 |
May 13, 2025 | 23.26 | 23.26 | 23.17 | 23.19 | 23.19 | 0.09% | 8,536 |
May 12, 2025 | 23.30 | 23.30 | 23.15 | 23.17 | 23.17 | -0.69% | 10,334 |
May 9, 2025 | 23.06 | 23.33 | 23.06 | 23.33 | 23.33 | 0.78% | 4,553 |
May 8, 2025 | 23.19 | 23.22 | 23.09 | 23.15 | 23.15 | -0.47% | 6,235 |
May 7, 2025 | 23.14 | 23.33 | 23.14 | 23.26 | 23.26 | 0.35% | 5,424 |
May 6, 2025 | 23.28 | 23.28 | 23.18 | 23.18 | 23.18 | -0.22% | 11,242 |
May 5, 2025 | 23.20 | 23.23 | 23.19 | 23.23 | 23.23 | - | 1,662 |
May 2, 2025 | 23.18 | 23.32 | 23.18 | 23.23 | 23.23 | 0.01% | 15,775 |
May 1, 2025 | 23.26 | 23.41 | 23.20 | 23.23 | 23.23 | -0.27% | 3,066 |
Apr 30, 2025 | 23.19 | 23.39 | 23.19 | 23.29 | 23.29 | -0.13% | 5,921 |
Apr 29, 2025 | 23.35 | 23.49 | 23.28 | 23.32 | 23.18 | 0.04% | 6,373 |
Apr 28, 2025 | 23.29 | 23.34 | 23.27 | 23.31 | 23.17 | 0.04% | 8,057 |
Apr 25, 2025 | 23.33 | 23.36 | 23.28 | 23.30 | 23.16 | -0.13% | 4,047 |