Tennessee Valley Authority (TVE)
NYSE: TVE · Real-Time Price · USD · Preferred Stock
23.65
-0.05 (-0.21%)
Aug 15, 2025, 4:00 PM - Market closed
TVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 23.62 | 23.65 | 23.54 | 23.65 | 23.65 | -0.21% | 2,271 |
| Aug 14, 2025 | 23.67 | 23.70 | 23.59 | 23.70 | 23.70 | - | 3,742 |
| Aug 13, 2025 | 23.54 | 23.70 | 23.32 | 23.70 | 23.70 | 0.47% | 17,738 |
| Aug 12, 2025 | 23.66 | 23.66 | 23.56 | 23.59 | 23.59 | -0.08% | 4,611 |
| Aug 11, 2025 | 23.63 | 23.63 | 23.48 | 23.61 | 23.61 | -0.08% | 6,513 |
| Aug 8, 2025 | 23.52 | 23.63 | 23.45 | 23.63 | 23.63 | 0.55% | 12,578 |
| Aug 7, 2025 | 23.57 | 23.60 | 23.11 | 23.50 | 23.50 | -0.38% | 19,739 |
| Aug 6, 2025 | 23.69 | 23.69 | 23.55 | 23.59 | 23.59 | -0.46% | 4,638 |
| Aug 5, 2025 | 23.57 | 23.70 | 23.57 | 23.70 | 23.70 | 0.64% | 25,713 |
| Aug 4, 2025 | 23.31 | 23.55 | 23.15 | 23.55 | 23.55 | 0.71% | 26,283 |
| Aug 1, 2025 | 23.34 | 23.46 | 23.30 | 23.39 | 23.39 | 0.24% | 14,259 |
| Jul 31, 2025 | 23.33 | 23.44 | 23.32 | 23.33 | 23.33 | -0.38% | 34,763 |
| Jul 30, 2025 | 23.45 | 23.46 | 23.37 | 23.42 | 23.28 | 0.09% | 11,501 |
| Jul 29, 2025 | 23.47 | 23.48 | 23.33 | 23.40 | 23.26 | -0.26% | 21,425 |
| Jul 28, 2025 | 23.39 | 23.47 | 23.27 | 23.46 | 23.32 | 0.56% | 8,280 |
| Jul 25, 2025 | 23.26 | 23.35 | 23.23 | 23.33 | 23.19 | 0.19% | 5,543 |
| Jul 24, 2025 | 23.30 | 23.31 | 23.25 | 23.29 | 23.15 | -0.29% | 4,296 |
| Jul 23, 2025 | 23.10 | 23.46 | 23.10 | 23.35 | 23.21 | -0.13% | 13,603 |
| Jul 22, 2025 | 23.28 | 23.43 | 23.18 | 23.38 | 23.24 | 0.31% | 11,639 |
| Jul 21, 2025 | 23.40 | 23.40 | 23.30 | 23.31 | 23.17 | -0.24% | 3,826 |
| Jul 18, 2025 | 23.37 | 23.37 | 23.30 | 23.37 | 23.23 | 0.24% | 2,507 |
| Jul 17, 2025 | 23.39 | 23.45 | 23.26 | 23.31 | 23.17 | -0.09% | 12,739 |
| Jul 16, 2025 | 23.39 | 23.43 | 23.26 | 23.33 | 23.19 | -0.03% | 8,532 |
| Jul 15, 2025 | 23.33 | 23.37 | 23.26 | 23.34 | 23.20 | 0.07% | 11,918 |
| Jul 14, 2025 | 23.35 | 23.35 | 23.30 | 23.32 | 23.18 | -0.51% | 4,814 |
| Jul 11, 2025 | 23.36 | 23.44 | 23.36 | 23.44 | 23.30 | 0.13% | 2,888 |
| Jul 10, 2025 | 23.45 | 23.45 | 23.35 | 23.41 | 23.27 | -0.04% | 17,372 |
| Jul 9, 2025 | 23.38 | 23.46 | 23.38 | 23.42 | 23.28 | -0.04% | 4,068 |
| Jul 8, 2025 | 23.42 | 23.49 | 23.37 | 23.43 | 23.29 | 0.17% | 13,691 |
| Jul 7, 2025 | 23.32 | 23.40 | 23.30 | 23.39 | 23.25 | - | 11,177 |
| Jul 3, 2025 | 23.42 | 23.44 | 23.39 | 23.39 | 23.25 | -0.17% | 1,685 |
| Jul 2, 2025 | 23.42 | 23.46 | 23.36 | 23.43 | 23.29 | 0.04% | 18,802 |
| Jul 1, 2025 | 23.20 | 23.42 | 23.20 | 23.42 | 23.28 | 0.52% | 30,216 |
| Jun 30, 2025 | 23.20 | 23.39 | 23.03 | 23.30 | 23.16 | 0.39% | 206,989 |
| Jun 27, 2025 | 23.22 | 23.28 | 23.09 | 23.21 | 23.07 | 0.04% | 38,512 |
| Jun 26, 2025 | 23.10 | 23.22 | 23.10 | 23.20 | 23.06 | 0.30% | 10,193 |
| Jun 25, 2025 | 23.29 | 23.30 | 23.08 | 23.13 | 22.99 | -0.74% | 14,870 |
| Jun 24, 2025 | 23.25 | 23.38 | 23.21 | 23.30 | 23.16 | 0.44% | 6,372 |
| Jun 23, 2025 | 23.14 | 23.23 | 23.12 | 23.20 | 23.06 | 0.09% | 12,309 |
| Jun 20, 2025 | 23.12 | 23.19 | 23.04 | 23.18 | 23.04 | 0.26% | 13,251 |
| Jun 18, 2025 | 23.00 | 23.14 | 23.00 | 23.12 | 22.98 | 0.48% | 17,501 |
| Jun 17, 2025 | 22.97 | 23.10 | 22.88 | 23.01 | 22.87 | -0.30% | 17,619 |
| Jun 16, 2025 | 23.03 | 23.11 | 23.03 | 23.08 | 22.94 | 0.09% | 10,996 |
| Jun 13, 2025 | 23.02 | 23.06 | 22.88 | 23.06 | 22.92 | 0.17% | 13,082 |
| Jun 12, 2025 | 23.03 | 23.10 | 23.02 | 23.02 | 22.88 | - | 8,149 |
| Jun 11, 2025 | 23.04 | 23.17 | 22.88 | 23.02 | 22.88 | -0.17% | 11,802 |
| Jun 10, 2025 | 23.06 | 23.15 | 23.01 | 23.06 | 22.92 | 0.04% | 9,320 |
| Jun 9, 2025 | 23.09 | 23.09 | 23.00 | 23.05 | 22.91 | -0.03% | 31,514 |
| Jun 6, 2025 | 23.05 | 23.09 | 22.86 | 23.06 | 22.92 | 0.03% | 6,110 |
| Jun 5, 2025 | 23.20 | 23.20 | 23.05 | 23.05 | 22.91 | -0.17% | 16,341 |