Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	24.10	24.11	23.96	24.10	14,700	+0.15(+0.63%)
May 27, 2004	23.92	24.07	23.85	23.95	30,700	+0.10(+0.42%)
May 26, 2004	24.00	24.11	23.73	23.85	32,100	-0.35(-1.45%)
May 25, 2004	24.12	24.35	24.02	24.20	34,300	+0.20(+0.83%)
May 24, 2004	23.95	24.15	23.71	24.00	38,300	+0.05(+0.21%)
May 21, 2004	24.05	24.08	23.80	23.95	25,700	+0.05(+0.21%)
May 20, 2004	23.95	23.98	23.75	23.90	35,100	+0.12(+0.50%)
May 19, 2004	24.17	24.17	23.56	23.78	54,800	+0.01(+0.04%)
May 18, 2004	24.00	24.07	23.55	23.77	70,500	-0.23(-0.96%)
May 17, 2004	23.30	24.00	23.30	24.00	82,900	+1.15(+5.03%)
May 14, 2004	22.52	22.90	22.46	22.85	33,300	+0.53(+2.37%)
May 13, 2004	22.30	22.40	21.95	22.32	53,900	-0.08(-0.36%)
May 12, 2004	22.10	22.56	22.00	22.40	57,000	+0.20(+0.90%)
May 11, 2004	21.71	22.23	21.70	22.20	64,000	+0.39(+1.79%)
May 10, 2004	22.65	22.65	21.70	21.81	103,300	-0.68(-3.02%)
May 07, 2004	22.98	23.00	22.37	22.49	67,800	-0.65(-2.81%)
May 06, 2004	23.45	23.65	22.90	23.14	75,500	-0.16(-0.69%)
May 05, 2004	23.92	23.99	22.70	23.30	99,800	-0.60(-2.51%)
May 04, 2004	24.10	24.20	23.80	23.90	53,700	-0.22(-0.91%)

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.