Skip to main content
Tennessee Valley Authority (TVE)
NYSE: TVE · Real-Time Price · USD · Preferred Stock
23.10
+0.04 (0.17%)
Jun 16, 2025, 11:03 AM - Market open

TVE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 24, 202523.2923.3823.2723.3323.190.13%29,049
Apr 23, 202523.3623.4023.2723.3023.160.13%8,658
Apr 22, 202523.1823.3523.1823.2723.130.41%12,834
Apr 21, 202523.1623.2523.1623.1823.04-0.41%13,925
Apr 17, 202523.1423.3023.1423.2723.130.65%3,740
Apr 16, 202523.1923.3423.0023.1222.98-0.34%7,815
Apr 15, 202523.2023.3123.1023.2023.06-0.64%23,641
Apr 14, 202523.2123.3523.1223.3523.21-0.03%16,777
Apr 11, 202523.0323.3623.0023.3623.221.02%15,601
Apr 10, 202523.1823.2723.0223.1222.98-0.99%11,358
Apr 9, 202523.3423.3623.1423.3523.21-14,804
Apr 8, 202523.3123.3923.0123.3523.210.30%21,761
Apr 7, 202523.3923.3923.0223.2823.14-0.81%14,327
Apr 4, 202523.2923.5022.9023.4723.330.56%26,874
Apr 3, 202523.1923.4222.8723.3423.20-0.13%21,412