Skip to main content
logo
Tennessee Valley Authority (TVE)
NYSE: TVE · Real-Time Price · USD · Preferred Stock
23.76
+0.11 (0.47%)
At close: Sep 11, 2025, 4:00 PM EDT
23.76
0.00 (0.00%)
After-hours: Sep 11, 2025, 7:00 PM EDT

TVE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202523.7023.8223.6823.86-0.89%20,729
Sep 10, 202523.6923.7023.5823.6523.65-0.13%9,521
Sep 9, 202523.6523.7023.5423.6823.68-20,949
Sep 8, 202523.5923.6823.5823.6823.680.25%6,002
Sep 5, 202523.5023.6223.4323.6223.620.51%8,625
Sep 4, 202523.5023.5023.3223.5023.500.13%36,518
Sep 3, 202523.3523.5423.3523.4723.470.21%8,846
Sep 2, 202523.3623.4923.3123.4223.42-0.26%16,457
Aug 29, 202523.6223.6623.3623.4823.48-0.93%30,919
Aug 28, 202523.6123.7023.6123.7023.700.23%9,562
Aug 27, 202523.4623.6723.3323.6523.650.02%7,481
Aug 26, 202523.6223.7023.6023.6423.64-0.21%6,390
Aug 25, 202523.4623.6923.4623.6923.69-21,169
Aug 22, 202523.5523.6923.4623.6923.690.72%7,005
Aug 21, 202523.3023.6223.3023.5223.52-0.59%7,890
Aug 20, 202523.6423.6623.6023.6623.660.29%4,453
Aug 19, 202523.6623.7123.5923.5923.59-0.42%11,301
Aug 18, 202523.5823.7123.5423.6923.690.17%19,785
Aug 15, 202523.6223.6523.5423.6523.65-0.21%2,271
Aug 14, 202523.6723.7023.5923.7023.70-3,742
Aug 13, 202523.5423.7023.3223.7023.700.47%17,738
Aug 12, 202523.6623.6623.5623.5923.59-0.08%4,611
Aug 11, 202523.6323.6323.4823.6123.61-0.08%6,513
Aug 8, 202523.5223.6323.4523.6323.630.55%12,578
Aug 7, 202523.5723.6023.1123.5023.50-0.38%19,739
Aug 6, 202523.6923.6923.5523.5923.59-0.46%4,638
Aug 5, 202523.5723.7023.5723.7023.700.64%25,713
Aug 4, 202523.3123.5523.1523.5523.550.71%26,283
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