Skip to main content

Tennessee Valley Authority (NY: TVE )

21.81 -0.02 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 25.65 25.75 25.62 25.75 11,734 +0.07(+0.27%)
Feb 27, 2019 25.63 25.75 25.60 25.68 16,396 +0.05(+0.20%)
Feb 26, 2019 25.60 25.68 25.60 25.63 21,342 +0.03(+0.12%)
Feb 25, 2019 25.61 25.75 25.60 25.60 13,780 -0.04(-0.16%)
Feb 22, 2019 25.50 25.65 25.50 25.64 10,500 +0.14(+0.55%)
Feb 21, 2019 25.90 25.90 25.47 25.50 44,430 -0.01(-0.04%)
Feb 20, 2019 25.40 25.64 25.40 25.51 5,676 +0.02(+0.08%)
Feb 19, 2019 25.68 25.75 25.35 25.49 42,512 -0.31(-1.20%)
Feb 15, 2019 25.73 25.80 25.72 25.80 1,400 +0.10(+0.39%)
Feb 14, 2019 25.98 25.98 25.66 25.70 4,569 -0.30(-1.15%)
Feb 13, 2019 25.92 26.00 25.76 26.00 47,377 +0.02(+0.08%)
Feb 12, 2019 26.00 26.09 25.65 25.98 55,422 -0.02(-0.08%)
Feb 11, 2019 25.46 26.35 25.44 26.00 313,617 +0.20(+0.78%)
Feb 08, 2019 25.18 25.80 25.14 25.80 17,300 +0.45(+1.78%)
Feb 07, 2019 25.71 25.81 25.13 25.35 24,108 -0.47(-1.82%)
Feb 06, 2019 25.62 25.82 25.53 25.82 189,325 +0.02(+0.08%)
Feb 05, 2019 25.46 25.89 25.46 25.80 290,035 +0.32(+1.28%)
Feb 04, 2019 25.55 25.59 25.44 25.48 68,327 -0.07(-0.29%)
Feb 01, 2019 25.66 25.67 25.15 25.55 87,300 -0.44(-1.69%)
Jan 31, 2019 25.13 25.99 24.89 25.99 348,185 +0.90(+3.60%)
Jan 30, 2019 25.03 25.17 24.65 25.09 105,362 -0.05(-0.21%)
Jan 29, 2019 25.21 25.21 25.04 25.14 104,245 +0.13(+0.52%)
Jan 28, 2019 25.18 25.37 24.99 25.01 43,463 -0.19(-0.75%)
Jan 25, 2019 24.80 25.20 24.70 25.20 76,700 +0.40(+1.61%)
Jan 24, 2019 24.90 25.09 24.71 24.80 27,672 -0.30(-1.20%)
Jan 23, 2019 24.89 25.47 24.71 25.10 41,360 +0.20(+0.80%)
Jan 22, 2019 24.58 24.90 24.38 24.90 26,402 +0.00(+0.00%)
Jan 18, 2019 24.80 24.90 24.62 24.90 15,100 -0.04(-0.16%)
Jan 17, 2019 24.94 24.94 24.74 24.94 24,088 +0.04(+0.16%)
Jan 16, 2019 24.56 24.97 24.56 24.90 30,848 +0.20(+0.81%)
Jan 15, 2019 24.41 24.78 24.41 24.70 19,470 +0.18(+0.73%)
Jan 14, 2019 24.47 24.52 24.36 24.52 4,942 -0.01(-0.04%)
Jan 11, 2019 24.37 24.55 24.32 24.53 12,000 -0.02(-0.08%)
Jan 10, 2019 24.57 24.57 24.23 24.55 12,709 -0.02(-0.08%)
Jan 09, 2019 24.34 24.59 24.34 24.57 3,078 +0.23(+0.94%)
Jan 08, 2019 24.46 24.65 24.34 24.34 11,451 -0.06(-0.25%)
Jan 07, 2019 24.70 24.70 24.37 24.40 7,999 -0.36(-1.45%)
Jan 04, 2019 24.44 24.80 24.36 24.76 12,900 +0.32(+1.31%)
Jan 03, 2019 24.13 24.44 24.10 24.44 19,582 +0.08(+0.33%)
Jan 02, 2019 24.17 24.37 23.81 24.36 28,011 +0.19(+0.79%)
Dec 31, 2018 24.22 24.44 24.17 24.17 18,300 -0.09(-0.37%)
Dec 28, 2018 24.23 24.36 24.17 24.26 21,700 -0.04(-0.16%)
Dec 27, 2018 24.17 24.34 24.17 24.30 11,670 -0.07(-0.28%)
Dec 26, 2018 24.27 24.49 24.18 24.37 8,524 +0.03(+0.12%)
Dec 24, 2018 24.39 24.43 24.30 24.34 5,700 +0.04(+0.16%)
Dec 21, 2018 24.30 24.45 24.26 24.30 7,800 -0.04(-0.18%)
Dec 20, 2018 24.30 24.50 24.30 24.34 9,380 +0.05(+0.20%)
Dec 19, 2018 24.41 24.41 24.27 24.30 8,138 -0.07(-0.30%)
Dec 18, 2018 24.39 24.39 24.04 24.37 5,204 +0.08(+0.32%)
Dec 17, 2018 24.31 24.39 24.20 24.29 10,751 +0.12(+0.51%)
Dec 14, 2018 24.31 24.35 24.17 24.17 8,100 -0.07(-0.29%)
Dec 13, 2018 24.36 24.36 24.17 24.24 6,334 -0.15(-0.61%)
Dec 12, 2018 24.18 24.39 24.14 24.39 6,581 +0.21(+0.87%)
Dec 11, 2018 24.20 24.30 24.14 24.18 8,700 +0.03(+0.13%)
Dec 10, 2018 24.29 24.34 24.13 24.15 3,878 +0.04(+0.17%)
Dec 07, 2018 24.09 24.33 24.09 24.11 6,200 +0.10(+0.42%)
Dec 06, 2018 24.02 24.37 24.01 24.01 16,332 -0.19(-0.79%)
Dec 04, 2018 24.47 24.47 24.20 24.20 13,400 -0.08(-0.33%)
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.