Tennessee Valley Authority (TVE)
NYSE: TVE · Real-Time Price · USD · Preferred Stock
23.35
+0.05 (0.21%)
Apr 24, 2025, 4:00 PM EDT - Market closed
TVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 23.29 | 23.38 | 23.27 | 23.33 | 23.33 | 0.13% | 29,049 |
| Apr 23, 2025 | 23.36 | 23.40 | 23.27 | 23.30 | 23.30 | 0.13% | 8,658 |
| Apr 22, 2025 | 23.18 | 23.35 | 23.18 | 23.27 | 23.27 | 0.41% | 12,834 |
| Apr 21, 2025 | 23.16 | 23.25 | 23.16 | 23.18 | 23.18 | -0.41% | 13,925 |
| Apr 17, 2025 | 23.14 | 23.30 | 23.14 | 23.27 | 23.27 | 0.65% | 3,740 |
| Apr 16, 2025 | 23.19 | 23.34 | 23.00 | 23.12 | 23.12 | -0.34% | 7,815 |
| Apr 15, 2025 | 23.20 | 23.31 | 23.10 | 23.20 | 23.20 | -0.64% | 23,641 |
| Apr 14, 2025 | 23.21 | 23.35 | 23.12 | 23.35 | 23.35 | -0.03% | 16,777 |
| Apr 11, 2025 | 23.03 | 23.36 | 23.00 | 23.36 | 23.36 | 1.02% | 15,601 |
| Apr 10, 2025 | 23.18 | 23.27 | 23.02 | 23.12 | 23.12 | -0.99% | 11,358 |
| Apr 9, 2025 | 23.34 | 23.36 | 23.14 | 23.35 | 23.35 | - | 14,804 |
| Apr 8, 2025 | 23.31 | 23.39 | 23.01 | 23.35 | 23.35 | 0.30% | 21,761 |
| Apr 7, 2025 | 23.39 | 23.39 | 23.02 | 23.28 | 23.28 | -0.81% | 14,327 |
| Apr 4, 2025 | 23.29 | 23.50 | 22.90 | 23.47 | 23.47 | 0.56% | 26,874 |
| Apr 3, 2025 | 23.19 | 23.42 | 22.87 | 23.34 | 23.34 | -0.13% | 21,412 |
| Apr 2, 2025 | 23.25 | 23.47 | 23.25 | 23.37 | 23.37 | - | 4,259 |
| Apr 1, 2025 | 23.42 | 23.42 | 23.33 | 23.37 | 23.37 | -0.81% | 18,136 |
| Mar 31, 2025 | 23.40 | 23.70 | 23.15 | 23.56 | 23.56 | 0.26% | 407,872 |
| Mar 28, 2025 | 23.26 | 23.67 | 22.85 | 23.50 | 23.50 | 0.60% | 57,732 |
| Mar 27, 2025 | 23.30 | 23.42 | 23.25 | 23.36 | 23.36 | -0.17% | 86,023 |
| Mar 26, 2025 | 23.31 | 23.53 | 23.22 | 23.40 | 23.40 | -0.17% | 26,818 |
| Mar 25, 2025 | 23.27 | 23.60 | 23.22 | 23.44 | 23.44 | 0.60% | 59,603 |
| Mar 24, 2025 | 23.21 | 23.35 | 23.14 | 23.30 | 23.30 | 0.39% | 8,162 |
| Mar 21, 2025 | 23.01 | 23.34 | 23.01 | 23.21 | 23.21 | 0.87% | 21,156 |
| Mar 20, 2025 | 23.09 | 23.10 | 23.00 | 23.01 | 23.01 | -0.39% | 15,407 |
| Mar 19, 2025 | 22.75 | 23.34 | 22.75 | 23.10 | 23.10 | -0.22% | 8,751 |
| Mar 18, 2025 | 23.28 | 23.35 | 23.13 | 23.15 | 23.15 | 0.34% | 10,519 |
| Mar 17, 2025 | 23.13 | 23.29 | 22.98 | 23.07 | 23.07 | -0.12% | 6,576 |
| Mar 14, 2025 | 22.71 | 23.32 | 22.71 | 23.10 | 23.10 | 0.52% | 16,691 |
| Mar 13, 2025 | 23.23 | 23.40 | 22.60 | 22.98 | 22.98 | -1.42% | 33,289 |
| Mar 12, 2025 | 23.35 | 23.35 | 23.21 | 23.31 | 23.31 | 0.04% | 19,178 |
| Mar 11, 2025 | 23.23 | 23.41 | 23.23 | 23.30 | 23.30 | - | 12,040 |
| Mar 10, 2025 | 23.21 | 23.42 | 23.21 | 23.30 | 23.30 | 0.31% | 22,510 |
| Mar 7, 2025 | 23.32 | 23.43 | 23.22 | 23.23 | 23.23 | 0.25% | 14,948 |
| Mar 6, 2025 | 23.20 | 23.20 | 22.82 | 23.17 | 23.17 | -0.39% | 17,324 |
| Mar 5, 2025 | 23.26 | 23.28 | 23.08 | 23.26 | 23.26 | - | 11,118 |
| Mar 4, 2025 | 23.04 | 23.34 | 22.88 | 23.26 | 23.26 | 1.13% | 34,718 |
| Mar 3, 2025 | 23.02 | 23.03 | 22.80 | 23.00 | 23.00 | -0.35% | 11,609 |
| Feb 28, 2025 | 22.98 | 23.08 | 22.80 | 23.08 | 23.08 | 0.36% | 28,227 |
| Feb 27, 2025 | 22.66 | 23.05 | 22.66 | 23.00 | 23.00 | 0.21% | 12,075 |
| Feb 26, 2025 | 22.73 | 22.95 | 22.73 | 22.95 | 22.95 | 0.66% | 23,496 |
| Feb 25, 2025 | 22.79 | 22.89 | 22.61 | 22.80 | 22.80 | 0.22% | 25,141 |
| Feb 24, 2025 | 22.75 | 22.79 | 22.25 | 22.75 | 22.75 | 0.31% | 17,421 |
| Feb 21, 2025 | 22.61 | 22.73 | 22.61 | 22.68 | 22.68 | -0.20% | 3,636 |
| Feb 20, 2025 | 22.65 | 22.78 | 22.37 | 22.73 | 22.73 | 0.42% | 28,259 |
| Feb 19, 2025 | 22.48 | 22.70 | 22.41 | 22.63 | 22.63 | 0.14% | 15,338 |
| Feb 18, 2025 | 22.49 | 22.74 | 22.49 | 22.60 | 22.60 | -0.01% | 32,197 |
| Feb 14, 2025 | 22.47 | 22.64 | 22.41 | 22.60 | 22.60 | 0.44% | 9,422 |
| Feb 13, 2025 | 22.35 | 22.54 | 22.35 | 22.50 | 22.50 | 0.08% | 8,929 |
| Feb 12, 2025 | 22.53 | 22.59 | 22.41 | 22.48 | 22.48 | -0.47% | 15,852 |