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 (%)
Feb 28, 2022 25.25 25.65 25.25 25.30 6,955 +0.15(+0.59%)
Feb 25, 2022 25.36 25.43 25.15 25.15 1,856 -0.20(-0.78%)
Feb 24, 2022 25.11 25.35 25.11 25.35 10,879 +0.10(+0.40%)
Feb 23, 2022 25.16 25.26 25.14 25.25 23,615 +0.00(+0.00%)
Feb 22, 2022 25.18 25.26 25.18 25.25 13,170 +0.00(+0.00%)
Feb 18, 2022 25.25 0 +0.05(+0.20%)
Feb 17, 2022 25.24 25.27 25.17 25.20 10,397 -0.05(-0.20%)
Feb 16, 2022 25.25 25.29 25.20 25.25 2,296 -0.03(-0.12%)
Feb 15, 2022 25.25 25.28 25.16 25.28 12,992 +0.01(+0.04%)
Feb 14, 2022 25.30 25.30 25.25 25.27 4,600 +0.02(+0.08%)
Feb 11, 2022 25.26 25.35 25.25 25.25 10,435 -0.01(-0.04%)
Feb 10, 2022 25.25 25.35 25.24 25.26 19,663 +0.01(+0.04%)
Feb 09, 2022 25.29 25.33 25.25 25.25 13,037 +0.00(+0.00%)
Feb 08, 2022 25.22 25.27 25.22 25.25 5,418 -0.01(-0.03%)
Feb 07, 2022 25.19 25.27 25.19 25.26 1,971 +0.01(+0.03%)
Feb 04, 2022 25.22 25.28 25.22 25.25 4,608 -0.03(-0.12%)
Feb 03, 2022 25.14 25.28 10,241 +0.21(+0.84%)
Feb 02, 2022 25.47 25.48 25.03 25.07 11,401 -0.33(-1.30%)
Feb 01, 2022 25.48 25.50 25.26 25.40 6,493 -0.10(-0.39%)
Jan 31, 2022 25.08 25.55 25.06 25.50 32,594 +0.43(+1.72%)
Jan 28, 2022 24.98 25.22 24.90 25.07 10,228 -0.05(-0.20%)
Jan 27, 2022 25.22 25.24 25.11 25.12 6,857 -0.17(-0.67%)
Jan 26, 2022 25.31 25.37 25.16 25.29 15,062 -0.02(-0.08%)
Jan 25, 2022 25.40 25.40 25.28 25.31 5,038 -0.04(-0.14%)
Jan 24, 2022 25.25 25.41 25.20 25.34 5,751 +0.04(+0.14%)
Jan 21, 2022 25.43 25.50 25.31 25.31 4,559 -0.13(-0.51%)
Jan 20, 2022 25.41 25.48 25.39 25.44 4,747 +0.06(+0.24%)
Jan 19, 2022 25.30 25.42 25.28 25.38 5,575 +0.06(+0.24%)
Jan 18, 2022 25.26 25.39 25.26 25.32 10,405 -0.12(-0.47%)
Jan 14, 2022 25.44 0 -0.05(-0.20%)
Jan 13, 2022 25.47 25.57 25.47 25.49 15,062 -0.01(-0.02%)
Jan 12, 2022 25.52 25.56 25.50 25.50 2,855 +0.01(+0.02%)
Jan 11, 2022 25.45 25.56 25.45 25.49 6,664 +0.02(+0.08%)
Jan 10, 2022 25.36 25.50 25.36 25.47 5,207 +0.04(+0.16%)
Jan 07, 2022 25.40 25.53 25.31 25.43 6,642 -0.07(-0.27%)
Jan 06, 2022 25.31 25.50 25.20 25.50 10,650 +0.18(+0.70%)
Jan 05, 2022 25.55 25.55 25.27 25.32 16,153 -0.23(-0.90%)
Jan 04, 2022 25.59 25.70 25.42 25.55 13,073 -0.12(-0.47%)
Jan 03, 2022 25.89 25.98 25.56 25.67 8,011 -0.25(-0.96%)
Dec 31, 2021 25.63 25.93 25.59 25.92 10,515 +0.34(+1.33%)
Dec 30, 2021 25.63 25.73 25.57 25.58 14,255 -0.20(-0.78%)
Dec 29, 2021 25.74 25.79 25.53 25.78 11,765 +0.11(+0.43%)
Dec 28, 2021 25.65 25.68 25.60 25.67 11,003 +0.07(+0.27%)
Dec 27, 2021 25.47 25.75 25.47 25.60 25,220 +0.13(+0.51%)
Dec 23, 2021 25.64 25.64 25.42 25.47 7,556 -0.16(-0.62%)
Dec 22, 2021 25.50 25.63 25.46 25.63 5,485 +0.09(+0.35%)
Dec 21, 2021 25.45 25.54 25.39 25.54 8,253 +0.12(+0.47%)
Dec 20, 2021 25.46 25.56 25.39 25.42 5,888 -0.09(-0.35%)
Dec 17, 2021 25.42 25.55 25.42 25.51 4,522 +0.06(+0.24%)
Dec 16, 2021 25.36 25.48 25.32 25.45 6,804 +0.04(+0.16%)
Dec 15, 2021 25.33 25.44 25.30 25.41 9,498 +0.07(+0.28%)
Dec 14, 2021 25.41 25.45 25.29 25.34 41,798 -0.15(-0.59%)
Dec 13, 2021 25.44 25.50 25.37 25.49 5,173 -0.01(-0.04%)
Dec 10, 2021 25.51 25.56 25.39 25.50 15,154 -0.08(-0.31%)
Dec 09, 2021 25.46 25.67 25.42 25.58 9,210 -0.03(-0.12%)
Dec 08, 2021 25.41 25.67 25.35 25.61 10,020 +0.04(+0.16%)
Dec 07, 2021 25.70 25.70 25.46 25.57 9,762 -0.03(-0.12%)
Dec 06, 2021 25.57 25.74 25.49 25.60 22,002 -0.01(-0.04%)
Dec 03, 2021 25.28 25.63 25.21 25.61 40,197 +0.26(+1.03%)
Dec 02, 2021 25.33 25.40 25.20 25.35 35,399 -0.08(-0.31%)
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.