Skip to main content
IC
Tennessee Valley Authority (TVE)
NYSE: TVE · Real-Time Price · USD · Preferred Stock
23.19
+0.02 (0.09%)
May 13, 2025, 4:00 PM - Market closed

TVE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 202523.2623.2623.1723.1923.190.09%8,536
May 12, 202523.3023.3023.1523.1723.17-0.69%10,334
May 9, 202523.0623.3323.0623.3323.330.78%4,553
May 8, 202523.1923.2223.0923.1523.15-0.47%6,235
May 7, 202523.1423.3323.1423.2623.260.35%5,424
May 6, 202523.2823.2823.1823.1823.18-0.22%11,242
May 5, 202523.2023.2323.1923.2323.23-1,662
May 2, 202523.1823.3223.1823.2323.230.01%15,775
May 1, 202523.2623.4123.2023.2323.23-0.27%3,066
Apr 30, 202523.1923.3923.1923.2923.29-0.13%5,921
Apr 29, 202523.3523.4923.2823.3223.180.04%6,373
Apr 28, 202523.2923.3423.2723.3123.170.04%8,057
Apr 25, 202523.3323.3623.2823.3023.16-0.13%4,047
Apr 24, 202523.2923.3823.2723.3323.190.13%29,049
Apr 23, 202523.3623.4023.2723.3023.160.13%8,658
Apr 22, 202523.1823.3523.1823.2723.130.41%12,834
Apr 21, 202523.1623.2523.1623.1823.04-0.41%13,925
Apr 17, 202523.1423.3023.1423.2723.130.65%3,740
Apr 16, 202523.1923.3423.0023.1222.98-0.34%7,815
Apr 15, 202523.2023.3123.1023.2023.06-0.64%23,641
Apr 14, 202523.2123.3523.1223.3523.21-0.03%16,777
Apr 11, 202523.0323.3623.0023.3623.221.02%15,601
Apr 10, 202523.1823.2723.0223.1222.98-0.99%11,358
Apr 9, 202523.3423.3623.1423.3523.21-14,804
Apr 8, 202523.3123.3923.0123.3523.210.30%21,761
Apr 7, 202523.3923.3923.0223.2823.14-0.81%14,327
Apr 4, 202523.2923.5022.9023.4723.330.56%26,874
Apr 3, 202523.1923.4222.8723.3423.20-0.13%21,412
Apr 2, 202523.2523.4723.2523.3723.23-4,259
Apr 1, 202523.4223.4223.3323.3723.23-0.81%18,136
Mar 31, 202523.4023.7023.1523.5623.420.26%407,872
Mar 28, 202523.2623.6722.8523.5023.360.60%57,732
Mar 27, 202523.3023.4223.2523.3623.22-0.17%86,023
Mar 26, 202523.3123.5323.2223.4023.26-0.17%26,818
Mar 25, 202523.2723.6023.2223.4423.300.60%59,603
Mar 24, 202523.2123.3523.1423.3023.160.39%8,162
Mar 21, 202523.0123.3423.0123.2123.070.87%21,156
Mar 20, 202523.0923.1023.0023.0122.87-0.39%15,407
Mar 19, 202522.7523.3422.7523.1022.96-0.22%8,751
Mar 18, 202523.2823.3523.1323.1523.010.34%10,519
Mar 17, 202523.1323.2922.9823.0722.94-0.12%6,576
Mar 14, 202522.7123.3222.7123.1022.960.52%16,691
Mar 13, 202523.2323.4022.6022.9822.84-1.42%33,289
Mar 12, 202523.3523.3523.2123.3123.170.04%19,178
Mar 11, 202523.2323.4123.2323.3023.16-12,040
Mar 10, 202523.2123.4223.2123.3023.160.31%22,510
Mar 7, 202523.3223.4323.2223.2323.090.25%14,948
Mar 6, 202523.2023.2022.8223.1723.03-0.39%17,324
Mar 5, 202523.2623.2823.0823.2623.12-11,118
Mar 4, 202523.0423.3422.8823.2623.121.13%34,718