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 (%)
Feb 28, 2023 21.25 21.81 20.97 21.81 57,336 +0.56(+2.64%)
Feb 27, 2023 21.15 21.28 21.08 21.25 9,689 +0.20(+0.95%)
Feb 24, 2023 21.06 21.26 21.04 21.05 9,221 -0.15(-0.71%)
Feb 23, 2023 21.11 21.28 21.11 21.20 12,381 +0.09(+0.43%)
Feb 22, 2023 21.03 21.16 20.96 21.11 8,321 +0.14(+0.67%)
Feb 21, 2023 21.05 21.23 20.93 20.97 11,820 -0.22(-1.04%)
Feb 17, 2023 21.22 21.28 21.14 21.19 8,465 +0.02(+0.11%)
Feb 16, 2023 21.25 21.38 21.17 21.17 8,976 -0.11(-0.53%)
Feb 15, 2023 21.21 21.48 21.17 21.28 9,376 +0.01(+0.05%)
Feb 14, 2023 21.23 21.41 21.14 21.27 18,566 +0.02(+0.09%)
Feb 13, 2023 21.13 21.29 21.06 21.25 18,018 +0.17(+0.81%)
Feb 10, 2023 21.35 21.36 21.05 21.08 11,821 -0.17(-0.80%)
Feb 09, 2023 21.29 21.60 21.22 21.25 9,935 -0.04(-0.19%)
Feb 08, 2023 21.19 21.36 21.19 21.29 7,325 -0.07(-0.33%)
Feb 07, 2023 21.41 21.51 21.25 21.36 14,220 -0.19(-0.88%)
Feb 06, 2023 21.67 21.75 21.41 21.55 14,433 -0.25(-1.15%)
Feb 03, 2023 21.83 21.98 21.64 21.80 10,231 -0.24(-1.09%)
Feb 02, 2023 21.90 22.15 21.83 22.04 9,095 +0.14(+0.64%)
Feb 01, 2023 21.67 21.95 21.60 21.90 17,533 +0.28(+1.30%)
Jan 31, 2023 21.98 21.98 21.58 21.62 57,397 -0.25(-1.14%)
Jan 30, 2023 21.79 21.98 21.71 21.87 6,794 -0.19(-0.86%)
Jan 27, 2023 22.20 22.31 21.97 22.06 7,536 -0.14(-0.63%)
Jan 26, 2023 22.05 22.20 22.05 22.20 12,036 +0.13(+0.59%)
Jan 25, 2023 21.69 22.10 21.69 22.07 17,556 +0.41(+1.89%)
Jan 24, 2023 21.95 21.95 21.66 21.66 4,949 -0.33(-1.50%)
Jan 23, 2023 21.83 22.15 21.77 21.99 17,271 +0.18(+0.83%)
Jan 20, 2023 21.87 22.03 21.75 21.81 11,518 -0.09(-0.41%)
Jan 19, 2023 21.90 22.16 21.87 21.90 11,178 -0.11(-0.50%)
Jan 18, 2023 22.12 22.13 21.93 22.01 18,282 +0.00(+0.00%)
Jan 17, 2023 22.04 22.16 21.71 22.01 10,790 +0.15(+0.69%)
Jan 13, 2023 22.14 22.33 21.86 21.86 22,208 -0.31(-1.40%)
Jan 12, 2023 22.13 22.27 21.89 22.17 7,296 +0.06(+0.27%)
Jan 11, 2023 21.88 22.18 21.86 22.11 9,274 +0.19(+0.87%)
Jan 10, 2023 21.84 22.03 21.74 21.92 9,860 +0.08(+0.37%)
Jan 09, 2023 21.99 22.00 21.78 21.84 6,148 -0.05(-0.23%)
Jan 06, 2023 21.73 22.06 21.73 21.89 6,892 +0.15(+0.69%)
Jan 05, 2023 21.80 21.89 21.70 21.74 30,303 -0.19(-0.87%)
Jan 04, 2023 21.83 22.00 21.76 21.93 5,604 +0.10(+0.46%)
Jan 03, 2023 21.88 22.10 21.76 21.83 28,157 -0.04(-0.18%)
Dec 30, 2022 20.94 22.19 20.90 21.87 298,170 +0.77(+3.65%)
Dec 29, 2022 20.75 21.25 20.70 21.10 16,385 +0.25(+1.20%)
Dec 28, 2022 20.80 20.92 20.65 20.85 15,916 +0.09(+0.43%)
Dec 27, 2022 20.71 20.82 20.68 20.76 12,354 -0.03(-0.14%)
Dec 23, 2022 20.85 20.93 20.61 20.79 18,525 -0.15(-0.72%)
Dec 22, 2022 21.11 21.13 20.74 20.94 16,610 -0.19(-0.90%)
Dec 21, 2022 21.00 21.18 20.91 21.13 8,315 +0.14(+0.67%)
Dec 20, 2022 21.03 21.14 20.87 20.99 10,491 -0.19(-0.90%)
Dec 19, 2022 21.08 21.18 20.95 21.18 12,130 -0.04(-0.19%)
Dec 16, 2022 21.17 21.30 21.08 21.22 19,122 -0.08(-0.38%)
Dec 15, 2022 21.18 21.30 21.15 21.30 9,686 -0.03(-0.14%)
Dec 14, 2022 21.17 21.34 21.14 21.33 15,864 +0.10(+0.47%)
Dec 13, 2022 21.10 21.30 21.07 21.23 29,086 +0.25(+1.19%)
Dec 12, 2022 21.05 21.07 20.97 20.98 17,799 -0.15(-0.71%)
Dec 09, 2022 21.20 21.24 21.02 21.13 23,975 -0.10(-0.47%)
Dec 08, 2022 21.13 21.30 21.09 21.23 23,608 +0.13(+0.62%)
Dec 07, 2022 21.01 21.15 21.00 21.10 29,704 +0.10(+0.48%)
Dec 06, 2022 20.80 21.00 20.80 21.00 23,701 +0.14(+0.67%)
Dec 05, 2022 21.09 21.15 20.86 20.86 41,462 -0.19(-0.90%)
Dec 02, 2022 20.97 21.18 20.85 21.05 14,719 -0.04(-0.19%)
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.