Skip to main content
logo
Tennessee Valley Authority (TVE)
NYSE: TVE · Real-Time Price · USD · Preferred Stock
23.99
-0.01 (-0.04%)
At close: Oct 23, 2025, 4:00 PM EDT
23.99
0.00 (0.00%)
After-hours: Oct 23, 2025, 6:30 PM EDT

TVE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202524.0824.1223.9023.9923.99-0.04%23,109
Oct 22, 202523.9924.0523.9024.0024.000.08%6,383
Oct 21, 202523.9724.0423.9123.9823.980.07%6,671
Oct 20, 202524.0724.0723.9123.9623.96-0.69%23,252
Oct 17, 202524.1324.1523.7824.1324.130.81%8,333
Oct 16, 202523.9123.9823.8323.9423.94-0.27%10,441
Oct 15, 202523.8724.0023.8724.0024.000.63%8,248
Oct 14, 202523.8423.9623.7323.8523.850.21%9,933
Oct 13, 202523.7223.9323.7223.8023.80-1.08%3,819
Oct 10, 202523.8524.0623.8224.0624.060.12%13,309
Oct 9, 202523.8824.0323.7224.0324.030.13%7,985
Oct 8, 202524.0024.0023.7124.0024.000.38%3,302
Oct 7, 202523.7523.9123.7523.9123.91-0.37%12,696
Oct 6, 202523.9724.0023.6724.0024.000.63%10,130
Oct 3, 202523.9824.0023.7723.8523.850.08%23,428
Oct 2, 202523.9223.9223.7223.8323.83-0.04%7,360
Oct 1, 202523.6423.8423.5923.8423.841.19%39,029
Sep 30, 202523.6023.6623.4723.5623.56-0.59%178,948
Sep 29, 202523.6823.7223.5823.7023.700.30%15,493
Sep 26, 202523.6323.6823.6323.6323.63-0.21%3,376
Sep 25, 202523.7423.7623.6023.6823.68-0.17%13,690
Sep 24, 202523.6923.7723.6923.7223.72-5,226
Sep 23, 202523.8423.8423.7223.7223.72-0.25%4,879
Sep 22, 202523.7823.8923.6223.7823.780.34%14,799
Sep 19, 202523.7823.8523.6723.7023.70-0.71%4,869
Sep 18, 202523.8823.8823.6323.8723.870.25%8,623
Sep 17, 202523.8523.8923.7523.8123.81-0.46%4,142
Sep 16, 202523.6723.9223.6723.9223.920.13%8,904
Sep 15, 202523.8823.8923.6723.8923.89-0.08%13,292
Sep 12, 202523.8423.9723.7723.9123.910.63%112,155
Sep 11, 202523.7023.8623.6823.7623.760.47%23,685
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