Skip to main content
logo
Tennessee Valley Authority (TVE)
NYSE: TVE · Real-Time Price · USD · Preferred Stock
23.66
+0.20 (0.85%)
At close: Jul 31, 2026, 4:00 PM EDT
24.64
+0.98 (4.14%)
After-hours: Jul 31, 2026, 7:00 PM EDT

TVE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202623.3923.6723.3923.6623.660.85%10,012
Jul 30, 202623.5523.6023.5423.6023.460.08%3,993
Jul 29, 202623.5823.5823.5223.5823.44-18,634
Jul 28, 202623.5423.5823.5323.5823.440.13%7,381
Jul 27, 202623.5023.5923.4923.5523.410.13%6,249
Jul 24, 202623.5123.5523.5023.5223.380.04%10,780
Jul 23, 202623.4923.5623.4823.5123.37-0.13%16,581
Jul 22, 202623.5223.5523.5123.5423.40-0.08%20,137
Jul 21, 202623.5723.5823.5423.5623.420.04%7,097
Jul 20, 202623.5823.6123.5523.5523.41-0.21%730
Jul 17, 202623.5823.6623.5623.6023.460.13%7,181
Jul 16, 202623.5823.5823.5723.5723.43-0.17%514
Jul 15, 202623.4823.7023.4823.6123.470.25%12,328
Jul 14, 202623.5623.6623.5523.5523.41-0.42%1,820
Jul 13, 202623.6223.6523.6223.6523.510.68%615
Jul 10, 202623.5023.6123.4923.4923.35-0.42%1,673
Jul 9, 202623.5623.6423.5523.5923.450.04%4,881
Jul 8, 202623.4823.6223.4823.5823.440.43%2,908
Jul 7, 202623.5423.7023.4823.4823.34-0.38%2,467
Jul 6, 202623.5823.6323.4723.5723.43-5,201
Jul 2, 202623.5823.6323.5723.5723.430.13%4,242
Jul 1, 202623.7223.7223.5423.5423.40-0.30%3,819
Jun 30, 202623.5023.6123.4323.6123.470.25%70,066
Jun 29, 202623.5723.6423.4923.5523.41-0.17%15,243
Jun 26, 202623.4623.6023.4623.5923.450.17%20,708
Jun 25, 202623.5823.6023.5323.5523.410.60%15,463
Jun 24, 202623.5423.5623.4123.4123.27-0.47%3,207
Jun 23, 202623.5123.5723.4323.5223.380.13%9,155
Jun 22, 202623.5023.5123.4623.4923.35-0.21%11,139
Jun 18, 202623.5223.5523.5223.5423.400.23%12,526
Jun 17, 202623.5623.6123.4823.4923.35-0.11%10,304
Jun 16, 202623.5123.6323.4623.5123.37-0.27%5,161
Jun 15, 202623.5823.5823.5523.5723.430.10%2,718
Jun 12, 202623.5323.5923.5323.5523.410.08%3,271
Jun 11, 202623.4523.5423.4523.5323.390.13%12,303
Jun 10, 202623.5423.5423.5023.5023.360.04%10,008
Jun 9, 202623.4723.5423.4723.4923.350.13%16,406
Jun 8, 202623.4623.5023.4523.4623.32-0.04%8,477
Jun 5, 202623.4323.5523.4323.4723.33-0.25%9,519
Jun 4, 202623.5223.5523.5123.5323.39-0.08%14,863
Jun 3, 202623.5523.5523.4823.5523.410.04%15,374
Jun 2, 202623.5323.5523.5223.5423.40-0.04%10,980
Jun 1, 202623.4623.5823.4623.5523.41-9,019
May 29, 202623.5323.5923.5223.5523.41-0.13%18,509
May 28, 202623.5223.6323.5123.5823.440.26%8,404
May 27, 202623.5323.6223.5023.5223.38-0.06%4,047
May 26, 202623.5423.6323.5323.5423.400.11%3,365
May 22, 202623.5323.6123.4923.5123.37-0.08%6,031
May 21, 202623.5023.5323.4223.5323.390.09%973
May 20, 202623.3723.5123.3523.5123.370.47%13,369