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 (%)
Mar 29, 2002 25.18 25.30 25.10 25.20 14,400 +0.00(+0.00%)
Mar 28, 2002 25.18 25.30 25.10 25.20 14,400 +0.05(+0.20%)
Mar 27, 2002 25.12 25.20 25.00 25.15 28,900 +0.07(+0.28%)
Mar 26, 2002 25.12 25.25 25.08 25.08 54,100 -0.07(-0.28%)
Mar 25, 2002 25.10 25.18 25.09 25.15 30,000 +0.05(+0.20%)
Mar 22, 2002 25.10 25.18 25.06 25.10 8,800 -0.08(-0.32%)
Mar 21, 2002 25.32 25.32 25.00 25.18 33,900 -0.06(-0.24%)
Mar 20, 2002 25.50 25.54 25.04 25.24 64,300 -0.31(-1.21%)
Mar 19, 2002 25.52 25.73 25.45 25.55 86,400 +0.02(+0.08%)
Mar 18, 2002 25.75 25.85 25.52 25.53 26,800 -0.22(-0.85%)
Mar 15, 2002 25.75 25.85 25.67 25.75 28,100 +0.00(+0.00%)
Mar 14, 2002 25.75 25.95 25.75 25.75 17,100 -0.10(-0.39%)
Mar 13, 2002 25.85 25.95 25.75 25.85 28,200 +0.00(+0.00%)
Mar 12, 2002 25.85 25.95 25.85 25.85 19,300 -0.01(-0.04%)
Mar 11, 2002 25.95 25.99 25.86 25.86 14,500 -0.02(-0.08%)
Mar 08, 2002 25.97 26.02 25.87 25.88 51,600 -0.26(-0.99%)
Mar 07, 2002 25.91 26.14 25.90 26.14 11,800 +0.15(+0.58%)
Mar 06, 2002 26.00 26.13 25.91 25.99 11,800 +0.00(+0.00%)
Mar 05, 2002 26.00 26.10 25.90 25.99 16,500 -0.01(-0.04%)
Mar 04, 2002 25.90 26.15 25.90 26.00 22,500 +0.08(+0.31%)
Mar 01, 2002 26.05 26.00 25.80 25.92 16,900 +0.02(+0.08%)
Feb 28, 2002 25.83 25.94 25.77 25.90 32,500 +0.08(+0.31%)
Feb 27, 2002 25.82 25.85 25.77 25.82 1,520,000 +0.01(+0.04%)
Feb 26, 2002 25.75 25.85 25.70 25.81 59,700 +0.01(+0.04%)
Feb 25, 2002 25.75 25.80 25.65 25.80 97,900 +0.12(+0.47%)
Feb 22, 2002 25.69 25.73 25.56 25.68 30,900 +0.03(+0.12%)
Feb 21, 2002 25.61 25.70 25.60 25.65 91,500 +0.00(+0.00%)
Feb 20, 2002 25.65 25.70 25.50 25.65 22,100 +0.00(+0.00%)
Feb 19, 2002 25.62 25.70 25.56 25.65 19,900 -0.02(-0.08%)
Feb 18, 2002 25.60 25.70 25.60 25.67 22,200 +0.00(+0.00%)
Feb 15, 2002 25.60 25.70 25.60 25.67 22,200 +0.10(+0.39%)
Feb 14, 2002 25.57 25.70 25.53 25.57 46,400 -0.06(-0.23%)
Feb 13, 2002 25.60 25.70 25.50 25.63 27,300 +0.04(+0.16%)
Feb 12, 2002 25.58 25.70 25.57 25.59 53,100 +0.09(+0.35%)
Feb 11, 2002 25.75 25.75 25.50 25.50 74,800 -0.20(-0.78%)
Feb 08, 2002 25.65 25.75 25.64 25.70 30,100 +0.05(+0.19%)
Feb 07, 2002 25.65 25.72 25.60 25.65 42,900 -0.05(-0.19%)
Feb 06, 2002 25.72 25.75 25.55 25.70 82,200 -0.02(-0.08%)
Feb 05, 2002 25.70 25.80 25.65 25.72 67,400 +0.01(+0.04%)
Feb 04, 2002 25.80 25.80 25.67 25.71 36,000 -0.07(-0.27%)
Feb 01, 2002 25.75 25.78 25.64 25.78 14,900 +0.03(+0.12%)
Jan 31, 2002 25.75 25.75 25.62 25.75 23,900 +0.00(+0.00%)
Jan 30, 2002 25.70 25.85 25.65 25.75 21,000 +0.15(+0.59%)
Jan 29, 2002 25.75 25.80 25.44 25.60 54,800 -0.31(-1.20%)
Jan 28, 2002 26.00 26.09 25.86 25.91 21,600 -0.14(-0.54%)
Jan 25, 2002 26.13 26.13 26.00 26.05 21,400 -0.05(-0.19%)
Jan 24, 2002 26.01 26.17 25.75 26.10 200,200 -0.04(-0.15%)
Jan 23, 2002 26.19 26.25 26.11 26.14 150,200 -0.06(-0.23%)
Jan 22, 2002 26.24 26.27 26.05 26.20 44,400 +0.00(+0.00%)
Jan 21, 2002 26.21 26.50 26.06 26.20 34,900 +0.00(+0.00%)
Jan 18, 2002 26.21 26.50 26.06 26.20 1,840,000 +0.07(+0.27%)
Jan 17, 2002 26.26 26.27 26.11 26.13 102,600 -0.09(-0.34%)
Jan 16, 2002 26.15 26.30 25.15 26.22 27,900 +0.06(+0.23%)
Jan 15, 2002 26.10 26.29 26.10 26.16 29,100 +0.08(+0.31%)
Jan 14, 2002 26.15 26.20 26.07 26.08 29,400 -0.07(-0.27%)
Jan 11, 2002 26.05 26.16 26.03 26.15 10,600 +0.00(+0.00%)
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.