Tennessee Valley Authority (TVE) Historical Stock Data
22.30 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TVE is down -0.02% a day on average. There have been 16 days where Tennessee Valley Authority closed green and 14 days where TVE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 22.30 | 22.30 | ↑$0.00 (0.00%) | 22.21 | 22.51 | 15.32K |
| 2024-11-19 | 22.40 | 22.27 | ↓$0.13 (-0.58%) | 22.27 | 22.40 | 9.59K |
| 2024-11-18 | 22.38 | 22.37 | ↓$0.01 (-0.04%) | 22.25 | 22.43 | 8.58K |
| 2024-11-15 | 22.35 | 22.38 | ↑$0.03 (0.16%) | 22.27 | 22.44 | 8.42K |
| 2024-11-14 | 22.33 | 22.34 | ↑$0.02 (0.07%) | 22.26 | 22.37 | 6.13K |
| 2024-11-13 | 22.42 | 22.35 | ↓$0.07 (-0.31%) | 22.21 | 22.48 | 7.50K |
| 2024-11-12 | 22.34 | 22.36 | ↑$0.02 (0.09%) | 22.21 | 22.39 | 11.76K |
| 2024-11-11 | 22.50 | 22.38 | ↓$0.12 (-0.53%) | 22.31 | 22.50 | 18.27K |
| 2024-11-08 | 22.44 | 22.50 | ↑$0.06 (0.27%) | 22.42 | 22.50 | 17.98K |
| 2024-11-07 | 22.35 | 22.42 | ↑$0.07 (0.31%) | 22.32 | 22.44 | 14.81K |
| 2024-11-06 | 22.40 | 22.35 | ↓$0.05 (-0.22%) | 22.34 | 22.45 | 11.79K |
| 2024-11-05 | 22.40 | 22.51 | ↑$0.11 (0.49%) | 22.40 | 22.52 | 11.35K |
| 2024-11-04 | 22.35 | 22.47 | ↑$0.12 (0.54%) | 22.35 | 22.51 | 18.04K |
| 2024-11-01 | 22.36 | 22.31 | ↓$0.05 (-0.22%) | 22.29 | 22.44 | 20.06K |
| 2024-10-31 | 22.50 | 22.35 | ↓$0.15 (-0.67%) | 22.32 | 22.56 | 41.49K |
| 2024-10-30 | 22.74 | 22.64 | ↓$0.10 (-0.44%) | 22.47 | 22.79 | 24.24K |
| 2024-10-29 | 22.62 | 22.69 | ↑$0.07 (0.31%) | 22.56 | 22.75 | 11.19K |
| 2024-10-28 | 22.61 | 22.51 | ↓$0.10 (-0.44%) | 22.51 | 22.79 | 11.87K |
| 2024-10-25 | 22.65 | 22.65 | ↑$0.00 (0.00%) | 22.56 | 22.75 | 7.09K |
| 2024-10-24 | 22.65 | 22.67 | ↑$0.02 (0.11%) | 22.63 | 22.69 | 5.79K |
| 2024-10-23 | 22.65 | 22.62 | ↓$0.03 (-0.11%) | 22.53 | 22.66 | 17.03K |
| 2024-10-22 | 22.62 | 22.65 | ↑$0.03 (0.13%) | 22.54 | 22.66 | 11.03K |
| 2024-10-21 | 22.70 | 22.60 | ↓$0.10 (-0.44%) | 22.54 | 22.70 | 23.91K |
| 2024-10-18 | 22.77 | 22.79 | ↑$0.02 (0.09%) | 22.71 | 22.84 | 5.52K |
| 2024-10-17 | 22.89 | 22.77 | ↓$0.12 (-0.52%) | 22.71 | 22.89 | 7.59K |
| 2024-10-16 | 22.68 | 22.88 | ↑$0.20 (0.88%) | 22.67 | 22.90 | 12.04K |
| 2024-10-15 | 22.72 | 22.82 | ↑$0.10 (0.44%) | 22.72 | 22.92 | 10.28K |
| 2024-10-14 | 22.65 | 22.71 | ↑$0.06 (0.26%) | 22.62 | 22.71 | 5.52K |
| 2024-10-11 | 22.77 | 22.72 | ↓$0.05 (-0.22%) | 22.62 | 22.77 | 8.05K |
| 2024-10-10 | 22.62 | 22.61 | ↓$0.01 (-0.06%) | 22.58 | 22.72 | 4.18K |
Create an account or log in to view more rows.
$TVE to the moon!
$TVE this sell-off is meh.
$TVE red day ahead
$TVE very nice
$TVE Mindset is key
$TVE i like the stock
$TVE must buyyy
$TVE Dumping started...
Get out while you can...
$TVE added more calls on that drop
$TVE today feels different to the moon