Skip to main content
logo
Tennessee Valley Authority (TVE)
NYSE: TVE · Real-Time Price · USD · Preferred Stock
23.49
-0.10 (-0.42%)
At close: Jul 10, 2026, 4:00 PM EDT
23.49
0.00 (0.00%)
After-hours: Jul 10, 2026, 7:00 PM EDT

TVE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202623.5023.6123.4923.4923.49-0.42%1,673
Jul 9, 202623.5623.6423.5523.5923.590.04%4,881
Jul 8, 202623.4823.6223.4823.5823.580.43%2,908
Jul 7, 202623.5423.7023.4823.4823.48-0.38%2,467
Jul 6, 202623.5823.6323.4723.5723.57-5,201
Jul 2, 202623.5823.6323.5723.5723.570.13%4,242
Jul 1, 202623.7223.7223.5423.5423.54-0.30%3,819
Jun 30, 202623.5023.6123.4323.6123.610.25%70,066
Jun 29, 202623.5723.6423.4923.5523.55-0.17%15,243
Jun 26, 202623.4623.6023.4623.5923.590.17%20,708
Jun 25, 202623.5823.6023.5323.5523.550.60%15,463
Jun 24, 202623.5423.5623.4123.4123.41-0.47%3,207
Jun 23, 202623.5123.5723.4323.5223.520.13%9,155
Jun 22, 202623.5023.5123.4623.4923.49-0.21%11,139
Jun 18, 202623.5223.5523.5223.5423.540.23%12,526
Jun 17, 202623.5623.6123.4823.4923.49-0.11%10,304
Jun 16, 202623.5123.6323.4623.5123.51-0.27%5,161
Jun 15, 202623.5823.5823.5523.5723.570.10%2,718
Jun 12, 202623.5323.5923.5323.5523.550.08%3,271
Jun 11, 202623.4523.5423.4523.5323.530.13%12,303
Jun 10, 202623.5423.5423.5023.5023.500.04%10,008
Jun 9, 202623.4723.5423.4723.4923.490.13%16,406
Jun 8, 202623.4623.5023.4523.4623.46-0.04%8,477
Jun 5, 202623.4323.5523.4323.4723.47-0.25%9,519
Jun 4, 202623.5223.5523.5123.5323.53-0.08%14,863
Jun 3, 202623.5523.5523.4823.5523.550.04%15,374
Jun 2, 202623.5323.5523.5223.5423.54-0.04%10,980
Jun 1, 202623.4623.5823.4623.5523.55-9,019
May 29, 202623.5323.5923.5223.5523.55-0.13%18,509
May 28, 202623.5223.6323.5123.5823.580.26%8,404
May 27, 202623.5323.6223.5023.5223.52-0.06%4,047
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