Skip to main content
IC
Tennessee Valley Authority (TVC)
NYSE: TVC · Real-Time Price · USD · Preferred Stock
23.57
+0.05 (0.19%)
May 13, 2025, 4:00 PM - Market closed

TVC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 202523.5323.6223.5323.5723.570.19%7,873
May 12, 202523.5423.6323.5223.5223.52-0.08%9,874
May 9, 202523.6423.6423.5423.5423.54-0.21%7,285
May 8, 202523.5323.8423.5323.5923.59-0.04%17,139
May 7, 202523.5323.7523.5223.6023.600.08%12,096
May 6, 202523.6623.6623.5223.5823.58-7,736
May 5, 202523.5623.6323.5623.5823.580.08%2,698
May 2, 202523.5923.6823.5423.5623.56-0.42%25,995
May 1, 202523.7123.7123.5923.6623.66-0.08%8,724
Apr 30, 202523.5223.7023.5223.6823.680.42%18,953
Apr 29, 202523.6123.6623.5523.5823.58-0.08%17,094
Apr 28, 202523.6323.6723.5623.6023.60-0.30%8,177
Apr 25, 202523.6123.6923.6123.6723.670.13%4,292
Apr 24, 202523.6323.7023.6223.6423.640.13%22,734
Apr 23, 202523.6023.7223.5523.6123.610.25%9,065
Apr 22, 202523.4923.6023.4923.5523.550.11%9,831
Apr 21, 202523.4523.6123.4423.5223.52-0.07%25,707
Apr 17, 202523.3423.7523.2923.5423.540.47%10,287
Apr 16, 202523.3323.5123.2123.4323.430.13%14,277
Apr 15, 202523.3523.4823.3523.4023.40-9,393
Apr 14, 202523.4723.5423.3323.4023.40-0.64%19,836
Apr 11, 202523.3823.5923.3123.5523.550.43%11,392
Apr 10, 202523.5823.5823.2823.4523.45-0.65%13,647
Apr 9, 202523.5123.7423.4323.6023.600.06%39,202
Apr 8, 202523.6623.6623.4823.5923.590.13%15,482
Apr 7, 202523.5523.7223.4423.5623.56-0.42%11,948
Apr 4, 202523.6023.7323.4123.6623.660.25%15,690
Apr 3, 202523.3923.6923.3923.6023.600.64%16,925
Apr 2, 202523.6323.6623.4523.4523.45-0.47%26,431
Apr 1, 202523.7723.7723.4623.5623.56-0.88%14,081
Mar 31, 202523.7823.9323.6523.7723.770.08%449,940
Mar 28, 202523.4724.0523.4723.7523.750.55%58,295
Mar 27, 202523.5423.6723.4923.6223.620.08%13,866
Mar 26, 202523.5523.8323.4623.6023.600.08%48,602
Mar 25, 202523.4523.6223.4323.5823.580.51%73,094
Mar 24, 202523.4723.5423.4123.4623.46-0.04%9,952
Mar 21, 202523.5023.6023.4023.4723.470.09%21,792
Mar 20, 202523.3923.5323.3523.4523.450.30%5,000
Mar 19, 202523.4623.5123.3623.3823.38-0.43%11,147
Mar 18, 202523.3423.4823.3323.4823.480.47%23,353
Mar 17, 202523.3723.4323.3223.3723.37-0.04%8,094
Mar 14, 202523.4423.4623.3223.3823.38-16,550
Mar 13, 202523.4923.5023.2623.3823.38-0.17%35,291
Mar 12, 202523.4923.5223.3623.4223.42-0.34%38,501
Mar 11, 202523.4323.6823.4123.5023.500.17%15,124
Mar 10, 202523.5523.6223.4323.4623.46-0.42%8,707
Mar 7, 202523.3723.6923.2723.5623.560.60%25,474
Mar 6, 202523.4723.5023.2423.4223.42-29,753
Mar 5, 202523.3923.6523.3623.4223.42-0.26%11,895
Mar 4, 202523.4423.6923.4323.4823.480.30%26,693