Indicators

Tennessee Valley Authority (NY: TVE )

21.60 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	25.87	25.87	25.69	25.80	11,030	-0.16(-0.61%)
May 28, 2009	26.19	26.19	25.92	25.96	12,741	-0.12(-0.46%)
May 27, 2009	26.20	26.20	25.89	26.08	8,681	+0.08(+0.31%)
May 26, 2009	26.34	26.34	25.82	26.00	11,451	-0.15(-0.57%)
May 22, 2009	26.00	26.20	25.76	26.15	11,797	+0.05(+0.19%)
May 21, 2009	25.96	26.15	25.65	26.10	13,900	+0.33(+1.28%)
May 20, 2009	25.65	25.99	25.57	25.77	11,548	+0.26(+1.02%)
May 19, 2009	25.88	26.25	25.51	25.51	30,395	-0.27(-1.05%)
May 18, 2009	25.96	25.96	25.71	25.78	12,631	-0.22(-0.85%)
May 15, 2009	25.99	26.00	25.38	26.00	13,840	+0.02(+0.08%)
May 14, 2009	25.59	26.19	25.50	25.98	16,585	+0.58(+2.28%)
May 13, 2009	25.49	25.50	25.33	25.40	7,651	+0.07(+0.28%)
May 12, 2009	25.29	25.44	25.21	25.33	15,926	-0.04(-0.16%)
May 11, 2009	25.53	25.53	25.21	25.37	8,843	+0.10(+0.39%)
May 08, 2009	25.38	25.39	25.20	25.27	12,922	-0.05(-0.21%)
May 07, 2009	25.38	25.40	25.32	25.33	13,819	+0.21(+0.82%)
May 06, 2009	25.11	25.24	25.01	25.12	27,410	+0.01(+0.04%)
May 05, 2009	25.20	25.24	25.01	25.11	36,327	-0.10(-0.40%)
May 04, 2009	25.18	25.30	25.15	25.21	14,304	+0.02(+0.08%)

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.