Skip to main content

Tennessee Valley Authority (NY: TVE )

21.78 -0.03 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 26.13 26.13 25.48 25.77 22,000 +0.02(+0.08%)
Feb 27, 2020 26.16 26.16 25.75 25.75 10,098 -0.36(-1.36%)
Feb 26, 2020 26.75 26.75 25.79 26.11 38,324 +0.39(+1.50%)
Feb 25, 2020 26.30 26.30 25.71 25.72 8,719 -0.78(-2.94%)
Feb 24, 2020 25.76 26.50 25.60 26.50 26,137 +0.75(+2.91%)
Feb 21, 2020 26.00 26.05 25.70 25.75 9,700 -0.25(-0.96%)
Feb 20, 2020 26.10 26.10 26.00 26.00 5,983 -0.07(-0.26%)
Feb 19, 2020 26.01 26.08 26.00 26.07 13,697 -0.01(-0.05%)
Feb 18, 2020 26.05 26.10 26.00 26.08 19,451 +0.09(+0.35%)
Feb 14, 2020 26.07 26.10 25.95 25.99 12,800 -0.07(-0.27%)
Feb 13, 2020 26.07 26.10 26.02 26.06 4,861 +0.02(+0.08%)
Feb 12, 2020 25.97 26.08 25.97 26.04 5,399 +0.05(+0.18%)
Feb 11, 2020 25.85 26.10 25.85 25.99 20,696 +0.07(+0.28%)
Feb 10, 2020 25.93 26.00 25.85 25.92 24,767 -0.03(-0.12%)
Feb 07, 2020 25.82 25.99 25.78 25.95 18,900 +0.06(+0.25%)
Feb 06, 2020 25.78 25.90 25.78 25.89 10,919 +0.05(+0.17%)
Feb 05, 2020 25.88 26.04 25.82 25.84 6,280 -0.04(-0.14%)
Feb 04, 2020 26.00 26.00 25.83 25.88 6,757 -0.15(-0.59%)
Feb 03, 2020 25.80 26.10 25.80 26.03 9,588 +0.09(+0.35%)
Jan 31, 2020 25.80 25.94 25.73 25.94 8,200 +0.12(+0.46%)
Jan 30, 2020 25.80 25.88 25.80 25.82 4,540 -0.02(-0.10%)
Jan 29, 2020 26.01 26.01 25.83 25.84 10,866 -0.05(-0.20%)
Jan 28, 2020 25.87 25.93 25.87 25.90 2,662 -0.10(-0.40%)
Jan 27, 2020 25.79 26.00 25.79 26.00 10,574 +0.21(+0.81%)
Jan 24, 2020 25.80 25.88 25.77 25.79 17,100 -0.06(-0.24%)
Jan 23, 2020 25.78 25.90 25.78 25.85 5,770 +0.05(+0.18%)
Jan 22, 2020 25.82 25.84 25.77 25.80 5,022 -0.00(-0.02%)
Jan 21, 2020 25.79 25.88 25.76 25.81 14,594 -0.08(-0.31%)
Jan 17, 2020 25.97 25.97 25.75 25.89 12,500 +0.03(+0.10%)
Jan 16, 2020 25.86 25.97 25.84 25.86 6,107 +0.04(+0.17%)
Jan 15, 2020 25.76 25.92 25.74 25.82 10,066 +0.07(+0.27%)
Jan 14, 2020 25.81 25.94 25.75 25.75 7,761 -0.07(-0.28%)
Jan 13, 2020 25.73 25.91 25.73 25.82 3,953 +0.12(+0.47%)
Jan 10, 2020 25.71 25.90 25.67 25.70 7,700 -0.06(-0.23%)
Jan 09, 2020 25.78 25.92 25.75 25.76 7,286 -0.10(-0.41%)
Jan 08, 2020 25.97 25.97 25.78 25.86 6,879 -0.11(-0.40%)
Jan 07, 2020 25.78 26.00 25.72 25.97 10,827 +0.15(+0.58%)
Jan 06, 2020 25.70 26.19 25.70 25.82 9,864 +0.12(+0.47%)
Jan 03, 2020 25.54 25.70 25.51 25.70 10,200 +0.04(+0.16%)
Jan 02, 2020 25.45 25.68 25.45 25.66 11,021 +0.21(+0.83%)
Dec 31, 2019 25.50 25.59 25.45 25.45 20,100 -0.03(-0.12%)
Dec 30, 2019 25.59 25.60 25.47 25.48 19,188 -0.05(-0.20%)
Dec 27, 2019 25.65 25.65 25.50 25.53 17,400 -0.05(-0.20%)
Dec 26, 2019 25.54 25.66 25.50 25.58 14,508 +0.02(+0.08%)
Dec 24, 2019 25.53 25.66 25.52 25.56 3,200 +0.00(+0.00%)
Dec 23, 2019 25.71 25.71 25.56 25.56 9,581 -0.10(-0.39%)
Dec 20, 2019 25.75 25.75 25.55 25.66 6,800 -0.01(-0.04%)
Dec 19, 2019 25.57 25.75 25.57 25.67 6,697 +0.07(+0.27%)
Dec 18, 2019 25.79 25.80 25.60 25.60 7,970 -0.10(-0.39%)
Dec 17, 2019 25.70 25.79 25.64 25.70 7,812 +0.01(+0.04%)
Dec 16, 2019 25.85 25.85 25.55 25.69 9,150 +0.08(+0.29%)
Dec 13, 2019 25.57 25.78 25.53 25.61 13,100 -0.21(-0.79%)
Dec 12, 2019 25.83 25.83 25.60 25.82 12,775 +0.12(+0.46%)
Dec 11, 2019 25.47 25.70 25.47 25.70 7,393 +0.16(+0.64%)
Dec 10, 2019 25.62 25.62 25.47 25.54 6,919 -0.01(-0.04%)
Dec 09, 2019 25.62 25.62 25.52 25.55 20,338 +0.07(+0.26%)
Dec 06, 2019 25.55 25.55 25.45 25.48 6,200 -0.02(-0.06%)
Dec 05, 2019 25.55 25.55 25.40 25.50 27,737 +0.01(+0.04%)
Dec 04, 2019 25.46 25.54 25.44 25.49 11,245 -0.01(-0.04%)
Dec 03, 2019 25.40 25.54 25.40 25.50 11,520 -0.04(-0.15%)
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.