Tennessee Valley Authority (TVE)
NYSE: TVE · Real-Time Price · USD · Preferred Stock
23.56
+0.05 (0.23%)
Aug 24, 2026, 4:00 PM EDT - Market closed
TVE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 23.49 | 23.56 | 23.48 | 23.56 | 23.56 | 0.23% | 3,377 |
| Aug 21, 2026 | 23.49 | 23.51 | 23.45 | 23.50 | 23.50 | -0.04% | 25,987 |
| Aug 20, 2026 | 23.48 | 23.53 | 23.47 | 23.51 | 23.51 | -0.04% | 17,312 |
| Aug 19, 2026 | 23.51 | 23.60 | 23.50 | 23.52 | 23.52 | - | 11,593 |
| Aug 18, 2026 | 23.48 | 23.52 | 23.48 | 23.52 | 23.52 | - | 14,238 |
| Aug 17, 2026 | 23.51 | 23.52 | 23.50 | 23.52 | 23.52 | - | 17,688 |
| Aug 14, 2026 | 23.50 | 23.56 | 23.48 | 23.52 | 23.52 | 0.13% | 9,271 |
| Aug 13, 2026 | 23.45 | 23.49 | 23.45 | 23.49 | 23.49 | 0.13% | 1,967 |
| Aug 12, 2026 | 23.54 | 23.54 | 23.46 | 23.46 | 23.46 | -0.09% | 5,098 |
| Aug 11, 2026 | 23.46 | 23.48 | 23.45 | 23.48 | 23.48 | 0.09% | 10,493 |
| Aug 10, 2026 | 23.46 | 23.48 | 23.45 | 23.46 | 23.46 | - | 8,045 |
| Aug 7, 2026 | 23.47 | 23.47 | 23.46 | 23.46 | 23.46 | 0.04% | 4,125 |
| Aug 6, 2026 | 23.45 | 23.50 | 23.43 | 23.45 | 23.45 | -0.13% | 6,559 |
| Aug 5, 2026 | 23.46 | 23.48 | 23.46 | 23.48 | 23.48 | 0.04% | 861 |
| Aug 4, 2026 | 23.64 | 23.64 | 23.45 | 23.47 | 23.47 | -0.17% | 9,426 |
| Aug 3, 2026 | 23.60 | 23.60 | 23.41 | 23.51 | 23.51 | -0.63% | 7,216 |
| Jul 31, 2026 | 23.39 | 23.67 | 23.39 | 23.66 | 23.66 | 0.85% | 10,012 |
| Jul 30, 2026 | 23.55 | 23.60 | 23.54 | 23.60 | 23.46 | 0.08% | 3,993 |
| Jul 29, 2026 | 23.58 | 23.58 | 23.52 | 23.58 | 23.44 | - | 18,634 |
| Jul 28, 2026 | 23.54 | 23.58 | 23.53 | 23.58 | 23.44 | 0.13% | 7,381 |
| Jul 27, 2026 | 23.50 | 23.59 | 23.49 | 23.55 | 23.41 | 0.13% | 6,249 |
| Jul 24, 2026 | 23.51 | 23.55 | 23.50 | 23.52 | 23.38 | 0.04% | 10,780 |
| Jul 23, 2026 | 23.49 | 23.56 | 23.48 | 23.51 | 23.37 | -0.13% | 16,581 |
| Jul 22, 2026 | 23.52 | 23.55 | 23.51 | 23.54 | 23.40 | -0.08% | 20,137 |
| Jul 21, 2026 | 23.57 | 23.58 | 23.54 | 23.56 | 23.42 | 0.04% | 7,097 |
| Jul 20, 2026 | 23.58 | 23.61 | 23.55 | 23.55 | 23.41 | -0.21% | 730 |
| Jul 17, 2026 | 23.58 | 23.66 | 23.56 | 23.60 | 23.46 | 0.13% | 7,181 |
| Jul 16, 2026 | 23.58 | 23.58 | 23.57 | 23.57 | 23.43 | -0.17% | 514 |
| Jul 15, 2026 | 23.48 | 23.70 | 23.48 | 23.61 | 23.47 | 0.25% | 12,328 |
| Jul 14, 2026 | 23.56 | 23.66 | 23.55 | 23.55 | 23.41 | -0.42% | 1,820 |
| Jul 13, 2026 | 23.62 | 23.65 | 23.62 | 23.65 | 23.51 | 0.68% | 615 |
| Jul 10, 2026 | 23.50 | 23.61 | 23.49 | 23.49 | 23.35 | -0.42% | 1,673 |
| Jul 9, 2026 | 23.56 | 23.64 | 23.55 | 23.59 | 23.45 | 0.04% | 4,881 |
| Jul 8, 2026 | 23.48 | 23.62 | 23.48 | 23.58 | 23.44 | 0.43% | 2,908 |
| Jul 7, 2026 | 23.54 | 23.70 | 23.48 | 23.48 | 23.34 | -0.38% | 2,467 |
| Jul 6, 2026 | 23.58 | 23.63 | 23.47 | 23.57 | 23.43 | - | 5,201 |
| Jul 2, 2026 | 23.58 | 23.63 | 23.57 | 23.57 | 23.43 | 0.13% | 4,242 |
| Jul 1, 2026 | 23.72 | 23.72 | 23.54 | 23.54 | 23.40 | -0.30% | 3,819 |
| Jun 30, 2026 | 23.50 | 23.61 | 23.43 | 23.61 | 23.47 | 0.25% | 70,066 |
| Jun 29, 2026 | 23.57 | 23.64 | 23.49 | 23.55 | 23.41 | -0.17% | 15,243 |
| Jun 26, 2026 | 23.46 | 23.60 | 23.46 | 23.59 | 23.45 | 0.17% | 20,708 |
| Jun 25, 2026 | 23.58 | 23.60 | 23.53 | 23.55 | 23.41 | 0.60% | 15,463 |
| Jun 24, 2026 | 23.54 | 23.56 | 23.41 | 23.41 | 23.27 | -0.47% | 3,207 |
| Jun 23, 2026 | 23.51 | 23.57 | 23.43 | 23.52 | 23.38 | 0.13% | 9,155 |
| Jun 22, 2026 | 23.50 | 23.51 | 23.46 | 23.49 | 23.35 | -0.21% | 11,139 |
| Jun 18, 2026 | 23.52 | 23.55 | 23.52 | 23.54 | 23.40 | 0.23% | 12,526 |
| Jun 17, 2026 | 23.56 | 23.61 | 23.48 | 23.49 | 23.35 | -0.11% | 10,304 |
| Jun 16, 2026 | 23.51 | 23.63 | 23.46 | 23.51 | 23.37 | -0.27% | 5,161 |
| Jun 15, 2026 | 23.58 | 23.58 | 23.55 | 23.57 | 23.43 | 0.10% | 2,718 |
| Jun 12, 2026 | 23.53 | 23.59 | 23.53 | 23.55 | 23.41 | 0.08% | 3,271 |