Tennessee Valley Authority (TVE)
NYSE: TVE · Real-Time Price · USD · Preferred Stock
23.12
-0.10 (-0.43%)
Sep 28, 2026, 4:00 PM EDT - Market closed
TVE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | - | -0.39% | 1,787 |
| Sep 25, 2026 | 23.13 | 23.22 | 23.09 | 23.22 | 23.22 | 0.74% | 18,574 |
| Sep 24, 2026 | 23.12 | 23.23 | 22.83 | 23.05 | 23.05 | -0.65% | 6,758 |
| Sep 23, 2026 | 23.26 | 23.35 | 23.17 | 23.20 | 23.20 | -0.30% | 13,228 |
| Sep 22, 2026 | 23.26 | 23.35 | 23.23 | 23.27 | 23.27 | 0.13% | 15,070 |
| Sep 21, 2026 | 23.27 | 23.45 | 23.24 | 23.24 | 23.24 | -0.04% | 6,000 |
| Sep 18, 2026 | 23.45 | 23.45 | 23.25 | 23.25 | 23.25 | -0.65% | 4,280 |
| Sep 17, 2026 | 23.33 | 23.43 | 23.31 | 23.40 | 23.40 | 0.01% | 6,388 |
| Sep 16, 2026 | 23.41 | 23.45 | 23.34 | 23.40 | 23.40 | 0.26% | 2,590 |
| Sep 15, 2026 | 23.35 | 23.46 | 23.34 | 23.34 | 23.34 | -0.62% | 3,398 |
| Sep 14, 2026 | 23.42 | 23.54 | 23.41 | 23.49 | 23.49 | 0.71% | 8,164 |
| Sep 11, 2026 | 23.35 | 23.44 | 23.31 | 23.32 | 23.32 | -0.17% | 5,799 |
| Sep 10, 2026 | 23.36 | 23.40 | 23.34 | 23.36 | 23.36 | -0.21% | 16,614 |
| Sep 9, 2026 | 23.43 | 23.54 | 23.41 | 23.41 | 23.41 | -0.17% | 11,049 |
| Sep 8, 2026 | 23.45 | 23.58 | 23.42 | 23.45 | 23.45 | 0.26% | 15,589 |
| Sep 4, 2026 | 23.44 | 23.56 | 23.39 | 23.39 | 23.39 | -0.21% | 8,745 |
| Sep 3, 2026 | 23.47 | 23.55 | 23.44 | 23.44 | 23.44 | - | 13,961 |
| Sep 2, 2026 | 23.45 | 23.70 | 23.43 | 23.44 | 23.44 | -0.38% | 6,137 |
| Sep 1, 2026 | 23.62 | 23.62 | 23.45 | 23.53 | 23.53 | -0.42% | 4,897 |
| Aug 31, 2026 | 23.46 | 23.63 | 23.45 | 23.63 | 23.63 | 0.53% | 9,605 |
| Aug 28, 2026 | 23.51 | 23.54 | 23.51 | 23.51 | 23.51 | 0.02% | 2,727 |
| Aug 27, 2026 | 23.50 | 23.53 | 23.49 | 23.50 | 23.50 | 0.04% | 3,649 |
| Aug 26, 2026 | 23.51 | 23.59 | 23.49 | 23.49 | 23.49 | -0.17% | 5,924 |
| Aug 25, 2026 | 23.52 | 23.54 | 23.51 | 23.53 | 23.53 | -0.11% | 17,473 |
| 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 |