Indicators

Tennessee Valley Authority (NY: TVE )

21.86 +0.27 (+1.25%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	26.55	26.55	26.28	26.55	17,845	+0.20(+0.76%)
May 27, 2010	26.65	26.65	26.26	26.35	16,899	-0.42(-1.57%)
May 26, 2010	26.35	26.77	26.12	26.77	16,986	+0.58(+2.21%)
May 25, 2010	26.00	26.27	26.00	26.19	14,250	+0.09(+0.35%)
May 24, 2010	26.27	26.27	26.00	26.10	27,880	-0.10(-0.39%)
May 21, 2010	26.18	26.24	26.00	26.20	32,861	-0.15(-0.57%)
May 20, 2010	26.09	26.35	26.09	26.35	7,870	+0.05(+0.19%)
May 19, 2010	26.05	26.38	26.05	26.30	13,825	-0.08(-0.30%)
May 18, 2010	26.10	26.66	26.10	26.38	16,426	+0.20(+0.76%)
May 17, 2010	26.02	26.38	26.02	26.18	13,102	-0.07(-0.27%)
May 14, 2010	26.25	26.28	26.08	26.25	14,122	+0.05(+0.19%)
May 13, 2010	26.06	26.20	25.85	26.20	21,061	+0.08(+0.31%)
May 12, 2010	25.95	26.20	25.82	26.12	12,238	+0.01(+0.04%)
May 11, 2010	25.92	26.30	25.92	26.11	20,322	+0.03(+0.12%)
May 10, 2010	25.56	26.20	25.56	26.08	13,360	+0.45(+1.76%)
May 07, 2010	25.48	25.80	25.31	25.63	8,080	+0.04(+0.16%)
May 06, 2010	25.60	25.72	25.46	25.59	16,960	-0.01(-0.04%)
May 05, 2010	25.85	25.95	25.56	25.60	12,392	-0.36(-1.38%)
May 04, 2010	26.03	26.03	25.76	25.96	9,318	+0.13(+0.50%)

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.