Skip to main content
logo
Tennessee Valley Authority (TVE)
NYSE: TVE · Real-Time Price · USD · Preferred Stock
23.54
+0.02 (0.11%)
At close: May 26, 2026, 4:00 PM EDT
23.54
0.00 (0.00%)
After-hours: May 26, 2026, 7:00 PM EDT

TVE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 202623.5423.6323.5323.5423.540.11%3,365
May 22, 202623.5323.6123.4923.5123.51-0.08%6,031
May 21, 202623.5023.5323.4223.5323.530.09%973
May 20, 202623.3723.5123.3523.5123.510.47%13,369
May 19, 202623.4023.5223.3523.4023.40-0.13%9,738
May 18, 202623.3923.5223.3923.4323.430.09%10,311
May 15, 202623.5723.5923.3723.4123.41-0.85%24,178
May 14, 202623.6523.6923.5923.6123.61-0.08%5,784
May 13, 202623.7023.9023.6323.6323.63-0.30%6,060
May 12, 202623.6723.8023.6523.7023.70-7,705
May 11, 202623.6623.7523.6623.7023.70-4,451
May 8, 202623.6423.9223.6423.7023.700.08%7,504
May 7, 202623.8423.8723.6023.6823.68-0.75%16,184
May 6, 202623.8423.9123.8423.8623.860.08%1,900
May 5, 202623.8123.8423.7523.8423.840.08%3,749
May 4, 202623.8523.8923.7823.8223.82-0.08%2,639
May 1, 202623.9423.9823.7523.8423.84-0.42%19,929
Apr 30, 202623.8623.9423.8023.9423.940.16%11,981
Apr 29, 202624.0424.1823.9724.0423.900.04%2,768
Apr 28, 202624.0624.0623.9224.0323.89-0.12%4,749
Apr 27, 202624.0924.2024.0624.0623.92-0.29%8,712
Apr 24, 202624.0724.1824.0424.1323.990.33%4,891
Apr 23, 202624.0724.1424.0424.0523.91-0.04%7,040
Apr 22, 202624.0224.3524.0224.0623.92-6,471
Apr 21, 202624.1724.1924.0124.0623.92-0.66%10,731
Apr 20, 202624.2524.2524.1624.2224.080.17%3,389
Apr 17, 202624.3524.3824.1724.1824.04-0.21%9,436
Apr 16, 202624.2324.3924.2324.2324.09-0.12%3,214
Apr 15, 202624.2124.3524.2024.2624.120.25%3,720
Apr 14, 202624.3124.3724.1924.2024.060.21%4,693
Apr 13, 202624.2024.2824.1324.1524.01-0.54%8,857
Apr 10, 202624.2724.4024.1824.2824.14-0.31%11,374
Apr 9, 202624.3024.4524.2524.3624.21-0.27%19,338
Apr 8, 202624.4024.4424.2724.4224.280.41%5,197
Apr 7, 202624.2424.4724.2424.3224.180.66%2,449
Apr 6, 202624.1624.1624.1624.1624.020.04%414
Apr 2, 202624.2024.2024.1524.1524.01-0.21%1,646
Apr 1, 202624.2424.2424.1224.2024.06-0.21%15,193
Mar 31, 202623.9824.2523.8924.2524.111.63%459,168
Mar 30, 202623.9223.9223.8123.8623.720.25%19,805
Mar 27, 202623.8923.9023.8023.8023.660.13%24,441
Mar 26, 202623.9023.9723.7623.7723.63-0.42%10,689
Mar 25, 202624.0924.0923.8423.8723.73-0.29%23,547
Mar 24, 202623.9024.0523.9023.9423.80-0.13%20,584
Mar 23, 202624.0024.0323.9023.9723.83-0.25%10,659
Mar 20, 202624.0624.1824.0124.0323.89-0.25%41,781
Mar 19, 202624.1424.1424.0524.0923.95-0.08%21,956
Mar 18, 202624.1424.2024.0624.1123.970.12%25,003
Mar 17, 202624.1124.1624.0524.0823.94-0.08%27,798
Mar 16, 202624.0724.2724.0724.1023.960.12%15,626