Skip to main content

Tennessee Valley Authority (NY: TVE )

21.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 23.99 24.08 23.86 23.90 32,645 +0.00(+0.00%)
Mar 28, 2014 24.13 24.13 23.90 23.90 9,944 -0.18(-0.75%)
Mar 27, 2014 24.00 24.10 24.00 24.08 5,702 +0.10(+0.42%)
Mar 26, 2014 23.98 24.00 23.81 23.98 11,432 +0.00(+0.00%)
Mar 25, 2014 23.99 24.09 23.83 23.98 14,480 +0.22(+0.92%)
Mar 24, 2014 23.94 23.97 23.56 23.76 10,685 +0.01(+0.05%)
Mar 21, 2014 24.05 24.05 23.41 23.75 16,580 -0.22(-0.92%)
Mar 20, 2014 23.97 24.14 23.97 23.97 9,666 -0.08(-0.33%)
Mar 19, 2014 24.09 24.18 23.73 24.05 41,937 +0.00(+0.00%)
Mar 18, 2014 24.18 24.18 23.96 24.05 14,368 -0.00(-0.00%)
Mar 17, 2014 24.10 24.17 23.96 24.05 26,548 -0.05(-0.21%)
Mar 14, 2014 23.86 24.10 23.77 24.10 16,573 +0.19(+0.79%)
Mar 13, 2014 23.40 24.07 23.38 23.91 57,027 +0.60(+2.59%)
Mar 12, 2014 23.15 23.38 23.15 23.31 20,380 +0.03(+0.11%)
Mar 11, 2014 23.23 23.34 23.10 23.28 35,079 +0.06(+0.26%)
Mar 10, 2014 23.07 23.26 23.04 23.22 17,568 +0.08(+0.35%)
Mar 07, 2014 23.34 23.34 23.11 23.14 14,831 -0.14(-0.60%)
Mar 06, 2014 23.39 23.39 23.24 23.28 13,314 -0.06(-0.26%)
Mar 05, 2014 23.39 23.39 23.24 23.34 28,082 +0.13(+0.56%)
Mar 04, 2014 23.38 23.38 23.14 23.21 17,827 -0.05(-0.21%)
Mar 03, 2014 23.20 23.26 23.03 23.26 7,382 +0.15(+0.65%)
Feb 28, 2014 23.22 23.23 23.03 23.11 14,776 -0.03(-0.13%)
Feb 27, 2014 23.37 23.37 22.97 23.14 34,442 -0.21(-0.90%)
Feb 26, 2014 23.26 23.40 23.26 23.35 9,097 +0.01(+0.05%)
Feb 25, 2014 23.27 23.57 23.26 23.34 30,884 -0.00(-0.01%)
Feb 24, 2014 23.28 23.40 23.26 23.34 15,164 +0.08(+0.34%)
Feb 21, 2014 23.14 23.35 23.03 23.26 10,272 +0.02(+0.09%)
Feb 20, 2014 23.07 23.35 23.07 23.24 17,389 +0.15(+0.65%)
Feb 19, 2014 22.88 23.34 22.88 23.09 28,160 +0.19(+0.83%)
Feb 18, 2014 23.12 23.12 22.88 22.90 22,889 -0.11(-0.48%)
Feb 14, 2014 22.92 23.01 23.01 23.01 25,500 +0.21(+0.92%)
Feb 13, 2014 22.90 22.97 22.77 22.80 16,603 -0.06(-0.26%)
Feb 12, 2014 22.94 23.00 22.81 22.86 21,340 -0.03(-0.13%)
Feb 11, 2014 22.75 22.94 22.65 22.89 17,115 +0.07(+0.30%)
Feb 10, 2014 22.54 22.90 22.54 22.82 16,333 +0.32(+1.43%)
Feb 07, 2014 22.45 22.55 22.41 22.50 16,284 +0.06(+0.27%)
Feb 06, 2014 22.72 22.72 22.41 22.44 23,565 -0.21(-0.93%)
Feb 05, 2014 23.10 23.13 22.56 22.65 33,008 -0.38(-1.65%)
Feb 04, 2014 23.00 23.27 22.80 23.03 19,121 +0.05(+0.22%)
Feb 03, 2014 22.71 22.99 22.71 22.98 14,602 +0.24(+1.06%)
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%)
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.