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 29, 2020	25.40	26.50	25.30	26.25	72,000	+0.85(+3.35%)
May 28, 2020	25.21	25.40	25.21	25.40	11,262	+0.10(+0.40%)
May 27, 2020	25.13	25.32	25.10	25.30	28,298	+0.12(+0.48%)
May 26, 2020	25.29	25.29	25.12	25.18	15,692	-0.07(-0.28%)
May 22, 2020	25.24	25.25	25.13	25.25	3,900	+0.10(+0.40%)
May 21, 2020	25.27	25.27	25.14	25.15	5,579	+0.02(+0.08%)
May 20, 2020	25.13	25.24	25.13	25.13	6,873	+0.00(+0.02%)
May 19, 2020	25.39	25.39	25.12	25.12	9,918	-0.07(-0.30%)
May 18, 2020	25.50	25.50	25.19	25.20	10,032	+0.02(+0.08%)
May 15, 2020	25.17	25.25	25.17	25.18	2,000	-0.02(-0.08%)
May 14, 2020	25.16	25.25	25.16	25.20	6,856	-0.05(-0.20%)
May 13, 2020	25.25	25.40	25.17	25.25	15,113	+0.00(+0.00%)
May 12, 2020	25.25	25.42	25.15	25.25	31,339	+0.04(+0.16%)
May 11, 2020	25.50	25.50	25.21	25.21	11,208	-0.03(-0.12%)
May 08, 2020	25.15	25.29	25.15	25.24	16,700	+0.04(+0.16%)
May 07, 2020	25.25	25.27	25.20	25.20	10,323	+0.00(+0.00%)
May 06, 2020	25.50	25.50	25.20	25.20	11,938	-0.15(-0.59%)
May 05, 2020	25.25	25.37	25.25	25.35	25,792	-0.00(-0.00%)
May 04, 2020	25.50	25.50	25.14	25.35	34,983	+0.03(+0.10%)

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.