Skip to main content

Tennessee Valley Authority (NY: TVE )

21.78 -0.03 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 26.23 26.55 26.15 26.55 47,051 +0.32(+1.22%)
Aug 30, 2010 26.05 26.23 26.05 26.23 13,391 +0.14(+0.56%)
Aug 27, 2010 26.09 26.22 26.04 26.09 9,100 -0.13(-0.51%)
Aug 26, 2010 26.04 26.23 25.96 26.22 16,741 -0.01(-0.04%)
Aug 25, 2010 25.93 26.23 25.93 26.23 16,800 +0.14(+0.54%)
Aug 24, 2010 25.82 26.09 25.81 26.09 45,010 +0.29(+1.12%)
Aug 23, 2010 25.96 26.04 25.78 25.80 15,928 -0.16(-0.62%)
Aug 20, 2010 26.04 26.12 25.96 25.96 13,873 -0.16(-0.61%)
Aug 19, 2010 26.00 26.14 26.00 26.12 16,395 +0.11(+0.42%)
Aug 18, 2010 26.12 26.17 26.01 26.01 31,332 -0.09(-0.34%)
Aug 17, 2010 26.24 26.25 26.10 26.10 15,050 -0.12(-0.46%)
Aug 16, 2010 26.12 26.27 26.10 26.22 13,274 +0.08(+0.31%)
Aug 13, 2010 26.14 26.25 26.11 26.14 29,403 -0.01(-0.04%)
Aug 12, 2010 26.18 26.23 26.11 26.15 7,116 +0.02(+0.08%)
Aug 11, 2010 26.15 26.33 26.13 26.13 14,500 -0.09(-0.34%)
Aug 10, 2010 26.41 26.41 26.20 26.22 8,303 -0.20(-0.76%)
Aug 09, 2010 26.57 26.57 26.41 26.42 7,550 -0.30(-1.12%)
Aug 06, 2010 26.72 26.72 26.42 26.72 6,805 +0.32(+1.21%)
Aug 05, 2010 26.42 26.54 26.40 26.40 4,906 -0.08(-0.30%)
Aug 04, 2010 26.62 26.62 26.40 26.48 9,053 +0.02(+0.08%)
Aug 03, 2010 26.48 26.77 26.40 26.46 9,777 +0.06(+0.23%)
Aug 02, 2010 26.58 26.99 26.20 26.40 13,124 +0.01(+0.03%)
Jul 30, 2010 26.39 26.47 26.22 26.39 5,007 +0.09(+0.35%)
Jul 29, 2010 26.65 26.65 26.16 26.30 23,450 -0.43(-1.61%)
Jul 28, 2010 26.81 26.83 26.72 26.73 4,800 -0.26(-0.96%)
Jul 27, 2010 26.74 26.99 26.73 26.99 10,005 +0.28(+1.05%)
Jul 26, 2010 26.80 26.89 26.71 26.71 12,416 -0.09(-0.32%)
Jul 23, 2010 26.72 26.90 26.71 26.80 9,194 +0.09(+0.32%)
Jul 22, 2010 26.77 26.86 26.70 26.71 4,632 -0.04(-0.15%)
Jul 21, 2010 26.92 27.01 26.65 26.75 10,320 -0.22(-0.83%)
Jul 20, 2010 27.10 27.10 26.90 26.97 3,457 -0.03(-0.09%)
Jul 19, 2010 26.97 27.00 26.95 27.00 8,809 +0.16(+0.60%)
Jul 16, 2010 26.84 26.98 26.63 26.84 11,719 +0.09(+0.34%)
Jul 15, 2010 26.61 26.75 26.60 26.75 10,844 +0.08(+0.31%)
Jul 14, 2010 26.57 26.69 26.57 26.67 8,215 +0.02(+0.06%)
Jul 13, 2010 26.61 26.67 26.57 26.65 7,741 +0.03(+0.11%)
Jul 12, 2010 26.73 26.74 26.62 26.62 13,034 -0.13(-0.49%)
Jul 09, 2010 26.75 26.85 26.61 26.75 19,897 -0.12(-0.45%)
Jul 08, 2010 26.81 26.98 26.67 26.87 51,400 +0.07(+0.26%)
Jul 07, 2010 26.78 26.91 26.75 26.80 10,800 +0.02(+0.07%)
Jul 06, 2010 27.02 27.13 26.78 26.78 6,896 -0.22(-0.82%)
Jul 02, 2010 27.00 27.20 27.00 27.00 18,130 -0.20(-0.73%)
Jul 01, 2010 26.89 27.30 26.78 27.20 50,450 +0.25(+0.93%)
Jun 30, 2010 26.85 27.11 26.77 26.95 16,575 +0.19(+0.72%)
Jun 29, 2010 26.84 26.94 26.56 26.76 7,000 -0.04(-0.16%)
Jun 25, 2010 26.80 27.09 26.72 26.80 11,540 -0.13(-0.48%)
Jun 24, 2010 26.63 27.28 26.63 26.93 25,942 +0.18(+0.67%)
Jun 23, 2010 26.60 26.85 26.60 26.75 4,190 +0.09(+0.32%)
Jun 22, 2010 26.69 26.73 26.55 26.66 15,578 +0.11(+0.40%)
Jun 21, 2010 27.00 27.00 26.55 26.56 18,170 -0.44(-1.64%)
Jun 18, 2010 27.00 27.00 26.68 27.00 31,351 +0.34(+1.28%)
Jun 17, 2010 27.04 27.20 26.60 26.66 65,441 -0.24(-0.89%)
Jun 16, 2010 26.97 27.20 26.67 26.90 8,000 -0.09(-0.33%)
Jun 15, 2010 26.87 27.30 26.65 26.99 57,387 +0.18(+0.67%)
Jun 14, 2010 26.68 26.81 26.59 26.81 34,644 +0.24(+0.90%)
Jun 11, 2010 26.66 26.69 26.51 26.57 16,397 -0.11(-0.41%)
Jun 10, 2010 26.69 26.70 26.50 26.68 22,621 -0.03(-0.11%)
Jun 09, 2010 26.55 26.75 26.44 26.71 13,754 +0.08(+0.30%)
Jun 08, 2010 26.60 26.70 26.50 26.63 16,389 -0.01(-0.04%)
Jun 07, 2010 26.60 26.75 26.41 26.64 7,524 -0.06(-0.22%)
Jun 04, 2010 26.70 26.75 26.34 26.70 21,866 +0.32(+1.21%)
Jun 03, 2010 26.56 26.56 26.35 26.38 17,029 -0.14(-0.53%)
Jun 02, 2010 26.36 26.56 26.33 26.52 23,724 +0.04(+0.15%)
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.