Skip to main content
logo
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 202523.4223.4923.3723.4323.430.17%13,691
Jul 7, 202523.3223.4023.3023.3923.39-11,177
Jul 3, 202523.4223.4423.3923.3923.39-0.17%1,685
Jul 2, 202523.4223.4623.3623.4323.430.04%18,802
Jul 1, 202523.2023.4223.2023.4223.420.52%30,216
Jun 30, 202523.2023.3923.0323.3023.300.39%206,989
Jun 27, 202523.2223.2823.0923.2123.210.04%38,512
Jun 26, 202523.1023.2223.1023.2023.200.30%10,193
Jun 25, 202523.2923.3023.0823.1323.13-0.74%14,870
Jun 24, 202523.2523.3823.2123.3023.300.44%6,372
Jun 23, 202523.1423.2323.1223.2023.200.09%12,309
Jun 20, 202523.1223.1923.0423.1823.180.26%13,251
Jun 18, 202523.0023.1423.0023.1223.120.48%17,501
Jun 17, 202522.9723.1022.8823.0123.01-0.30%17,619
Jun 16, 202523.0323.1123.0323.0823.080.09%10,996
Jun 13, 202523.0223.0622.8823.0623.060.17%13,082
Jun 12, 202523.0323.1023.0223.0223.02-8,149
Jun 11, 202523.0423.1722.8823.0223.02-0.17%11,802
Jun 10, 202523.0623.1523.0123.0623.060.04%9,320
Jun 9, 202523.0923.0923.0023.0523.05-0.03%31,514
Jun 6, 202523.0523.0922.8623.0623.060.03%6,110
Jun 5, 202523.2023.2023.0523.0523.05-0.17%16,341
Jun 4, 202523.0823.1523.0823.0923.090.09%7,996
Jun 3, 202523.1223.4023.0723.0723.07-0.22%11,759
Jun 2, 202523.2323.2623.0523.1223.12-0.47%15,085
May 30, 202523.4323.5623.2323.2323.23-0.68%106,974
May 29, 202523.2823.4023.1623.3923.390.47%15,810
May 28, 202523.1623.2823.1623.2823.280.13%9,514
May 27, 202523.1023.3023.1023.2523.250.78%12,404
May 23, 202523.0623.1123.0223.0723.07-0.16%5,335
May 22, 202523.0423.1723.0123.1123.110.03%13,802
May 21, 202523.1423.2223.0623.1023.10-0.56%16,206
May 20, 202523.1923.2523.1923.2323.23-0.21%6,395
May 19, 202523.1223.2823.1223.2823.280.27%13,334
May 16, 202523.1723.2523.1723.2223.220.25%2,453
May 15, 202523.0823.2823.0823.1623.160.37%8,040
May 14, 202523.1723.1723.0623.0823.08-0.50%13,286
May 13, 202523.2623.2623.1723.1923.190.09%8,536
May 12, 202523.3023.3023.1523.1723.17-0.69%10,334
May 9, 202523.0623.3323.0623.3323.330.78%4,553
May 8, 202523.1923.2223.0923.1523.15-0.47%6,235
May 7, 202523.1423.3323.1423.2623.260.35%5,424
May 6, 202523.2823.2823.1823.1823.18-0.22%11,242
May 5, 202523.2023.2323.1923.2323.23-1,662
May 2, 202523.1823.3223.1823.2323.230.01%15,775
May 1, 202523.2623.4123.2023.2323.23-0.27%3,066
Apr 30, 202523.1923.3923.1923.2923.29-0.13%5,921
Apr 29, 202523.3523.4923.2823.3223.180.04%6,373
Apr 28, 202523.2923.3423.2723.3123.170.04%8,057
Apr 25, 202523.3323.3623.2823.3023.16-0.13%4,047