Skip to main content

Tennessee Valley Authority (NY: TVE )

21.81 +0.03 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 22.33 22.90 22.33 22.74 26,316 +0.33(+1.47%)
Jan 30, 2014 22.08 22.88 22.08 22.41 23,199 +0.07(+0.31%)
Jan 29, 2014 22.67 22.68 22.34 22.34 15,460 -0.47(-2.06%)
Jan 28, 2014 22.47 22.81 22.47 22.81 17,152 +0.30(+1.33%)
Jan 27, 2014 23.14 23.14 22.30 22.51 18,884 -0.14(-0.62%)
Jan 24, 2014 22.91 22.91 22.59 22.65 13,199 -0.27(-1.18%)
Jan 23, 2014 22.89 23.00 22.82 22.92 12,413 -0.05(-0.22%)
Jan 22, 2014 22.93 23.03 22.85 22.97 17,975 +0.05(+0.22%)
Jan 21, 2014 22.91 23.00 22.83 22.92 11,390 -0.06(-0.26%)
Jan 17, 2014 23.10 22.98 22.98 22.98 16,000 -0.12(-0.52%)
Jan 16, 2014 23.39 23.39 23.04 23.10 15,495 -0.17(-0.73%)
Jan 15, 2014 23.18 23.42 23.10 23.27 29,245 +0.14(+0.61%)
Jan 14, 2014 22.85 23.24 22.92 23.13 36,025 +0.18(+0.78%)
Jan 13, 2014 22.83 22.96 22.80 22.95 12,243 +0.08(+0.35%)
Jan 10, 2014 22.91 22.99 22.83 22.87 11,652 -0.03(-0.13%)
Jan 09, 2014 22.54 22.96 22.51 22.90 31,785 +0.29(+1.28%)
Jan 08, 2014 22.57 22.66 22.40 22.61 23,956 +0.06(+0.27%)
Jan 07, 2014 22.75 22.90 22.40 22.55 38,748 -0.12(-0.53%)
Jan 06, 2014 22.03 22.83 22.03 22.67 33,632 +0.67(+3.05%)
Jan 03, 2014 21.22 22.22 21.19 22.00 116,066 +0.77(+3.63%)
Jan 02, 2014 21.08 21.50 21.08 21.23 32,897 +0.03(+0.14%)
Dec 31, 2013 21.50 21.20 21.20 21.20 39,900 -0.08(-0.38%)
Dec 30, 2013 21.37 21.45 21.09 21.28 54,135 -0.22(-1.02%)
Dec 27, 2013 21.60 21.69 21.48 21.50 61,361 -0.08(-0.37%)
Dec 26, 2013 21.72 21.77 21.58 21.58 17,911 -0.19(-0.87%)
Dec 24, 2013 21.61 21.78 21.58 21.77 20,475 +0.08(+0.37%)
Dec 23, 2013 21.62 21.77 21.60 21.69 29,503 -0.05(-0.23%)
Dec 20, 2013 21.61 21.78 21.56 21.74 36,365 +0.02(+0.09%)
Dec 19, 2013 21.78 21.78 21.65 21.72 30,388 -0.12(-0.54%)
Dec 18, 2013 21.79 21.84 21.69 21.84 28,011 -0.05(-0.24%)
Dec 17, 2013 21.76 21.90 21.70 21.89 38,812 +0.09(+0.41%)
Dec 16, 2013 22.00 22.09 21.67 21.80 36,907 -0.26(-1.18%)
Dec 13, 2013 21.93 22.21 21.90 22.06 14,003 +0.01(+0.05%)
Dec 12, 2013 21.73 22.05 21.63 22.05 34,231 +0.24(+1.10%)
Dec 11, 2013 22.05 22.09 21.80 21.81 24,134 -0.28(-1.27%)
Dec 10, 2013 21.87 22.18 21.87 22.09 35,504 +0.14(+0.64%)
Dec 09, 2013 22.02 22.12 21.89 21.95 25,450 -0.16(-0.72%)
Dec 06, 2013 22.00 22.20 21.88 22.11 28,583 +0.07(+0.32%)
Dec 05, 2013 22.12 22.13 21.83 22.04 31,312 -0.02(-0.09%)
Dec 04, 2013 22.11 22.20 22.01 22.06 19,271 -0.03(-0.14%)
Dec 03, 2013 22.28 22.30 22.04 22.09 37,547 -0.09(-0.41%)
Dec 02, 2013 22.01 22.34 22.01 22.18 25,572 +0.15(+0.68%)
Nov 29, 2013 22.26 22.29 22.03 22.03 13,713 -0.26(-1.17%)
Nov 27, 2013 22.12 22.31 21.88 22.29 30,482 +0.26(+1.18%)
Nov 26, 2013 22.05 22.09 21.93 22.03 17,270 +0.01(+0.05%)
Nov 25, 2013 22.01 22.27 21.99 22.02 27,302 -0.06(-0.27%)
Nov 22, 2013 22.16 22.37 21.88 22.08 64,564 +0.00(+0.00%)
Nov 21, 2013 22.35 22.50 22.06 22.08 41,061 -0.37(-1.65%)
Nov 20, 2013 22.45 22.50 22.35 22.45 16,639 +0.03(+0.14%)
Nov 19, 2013 22.51 22.61 22.35 22.42 10,535 -0.01(-0.03%)
Nov 18, 2013 22.56 22.56 22.35 22.43 8,103 -0.17(-0.77%)
Nov 15, 2013 22.65 22.65 22.55 22.60 14,158 +0.05(+0.22%)
Nov 14, 2013 22.49 22.56 22.39 22.55 15,966 +0.15(+0.67%)
Nov 13, 2013 22.39 22.59 22.39 22.40 11,308 +0.01(+0.05%)
Nov 12, 2013 22.65 22.84 22.34 22.39 16,250 -0.21(-0.93%)
Nov 11, 2013 22.61 22.79 22.58 22.60 9,483 -0.01(-0.04%)
Nov 08, 2013 22.75 22.75 22.59 22.61 22,374 +0.00(+0.00%)
Nov 07, 2013 22.52 22.85 22.41 22.61 39,076 -0.03(-0.14%)
Nov 06, 2013 22.69 22.69 22.51 22.64 13,423 +0.09(+0.41%)
Nov 05, 2013 22.67 22.76 22.51 22.55 9,256 -0.28(-1.23%)
Nov 04, 2013 22.69 22.83 22.69 22.83 20,749 +0.08(+0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.