Tennessee Valley Authority (TVE) Historical Stock Data

23.33 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, TVE is up 0.24% a day on average. There have been 20 days where Tennessee Valley Authority closed green and 10 days where TVE closed red.

DateOpenCloseChangeLowHighVolume
2025-05-0923.0623.33↑$0.27 (1.17%)23.0623.334.55K
2025-05-0823.1923.15↓$0.04 (-0.17%)23.0923.226.24K
2025-05-0723.1423.26↑$0.12 (0.52%)23.1423.335.42K
2025-05-0623.2823.18↓$0.10 (-0.43%)23.1823.2811.24K
2025-05-0523.2023.23↑$0.03 (0.13%)23.1923.231.66K
2025-05-0223.1823.23↑$0.05 (0.22%)23.1823.3215.78K
2025-05-0123.2623.23↓$0.03 (-0.14%)23.2023.413.07K
2025-04-3023.1923.29↑$0.10 (0.43%)23.1923.395.92K
2025-04-2923.3523.32↓$0.03 (-0.13%)23.2823.495.37K
2025-04-2823.2923.31↑$0.02 (0.09%)23.2723.348.06K
2025-04-2523.3323.30↓$0.03 (-0.13%)23.2823.364.05K
2025-04-2423.2923.33↑$0.04 (0.17%)23.2723.3829.05K
2025-04-2323.3623.30↓$0.06 (-0.26%)23.2923.388.66K
2025-04-2223.1823.27↑$0.09 (0.39%)23.1823.3512.83K
2025-04-2123.1623.18↑$0.02 (0.06%)23.1623.2513.93K
2025-04-1723.1423.27↑$0.13 (0.56%)23.1423.303.74K
2025-04-1623.1923.12↓$0.07 (-0.30%)23.0023.347.82K
2025-04-1523.2023.20↑$0.00 (0.00%)23.1023.2823.64K
2025-04-1423.2123.35↑$0.14 (0.60%)23.1223.3516.78K
2025-04-1123.0323.36↑$0.32 (1.41%)23.0123.3615.60K
2025-04-1023.1823.12↓$0.06 (-0.28%)23.0323.2711.36K
2025-04-0923.3423.35↑$0.01 (0.03%)23.1423.3514.80K
2025-04-0823.3123.35↑$0.04 (0.17%)23.0123.3521.76K
2025-04-0723.3923.28↓$0.11 (-0.47%)23.0223.3914.33K
2025-04-0423.2923.47↑$0.18 (0.77%)22.9023.4726.87K
2025-04-0323.1923.34↑$0.15 (0.65%)22.8723.4221.41K
2025-04-0223.2523.37↑$0.12 (0.52%)23.2523.444.26K
2025-04-0123.4223.37↓$0.05 (-0.21%)23.3323.4218.14K
2025-03-3123.4023.56↑$0.16 (0.68%)23.1523.69407.87K
2025-03-2823.2623.50↑$0.24 (1.03%)22.8523.6757.73K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.