Tennessee Valley Authority (TVE) Historical Stock Data
22.38 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TVE is up 0.07% a day on average. There have been 19 days where Tennessee Valley Authority closed green and 11 days where TVE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 22.41 | 22.38 | ↓$0.03 (-0.13%) | 22.21 | 22.54 | 34.55K |
| 2024-12-19 | 22.25 | 22.38 | ↑$0.13 (0.58%) | 22.18 | 22.38 | 15.68K |
| 2024-12-18 | 22.32 | 22.40 | ↑$0.08 (0.36%) | 22.20 | 22.43 | 22.69K |
| 2024-12-17 | 22.35 | 22.44 | ↑$0.09 (0.40%) | 22.32 | 22.47 | 11.03K |
| 2024-12-16 | 22.46 | 22.39 | ↓$0.07 (-0.31%) | 22.32 | 22.46 | 19.67K |
| 2024-12-13 | 22.40 | 22.47 | ↑$0.07 (0.31%) | 22.30 | 22.51 | 15.85K |
| 2024-12-12 | 22.39 | 22.50 | ↑$0.11 (0.49%) | 22.39 | 22.51 | 8.39K |
| 2024-12-11 | 22.35 | 22.47 | ↑$0.12 (0.54%) | 22.32 | 22.54 | 18.03K |
| 2024-12-10 | 22.50 | 22.44 | ↓$0.06 (-0.27%) | 22.30 | 22.50 | 14.71K |
| 2024-12-09 | 22.38 | 22.44 | ↑$0.06 (0.27%) | 22.33 | 22.51 | 8.74K |
| 2024-12-06 | 22.54 | 22.48 | ↓$0.06 (-0.27%) | 22.46 | 22.55 | 6.99K |
| 2024-12-05 | 22.45 | 22.49 | ↑$0.04 (0.18%) | 22.44 | 22.49 | 2.34K |
| 2024-12-04 | 22.52 | 22.51 | ↓$0.01 (-0.04%) | 22.41 | 22.55 | 12.67K |
| 2024-12-03 | 22.30 | 22.45 | ↑$0.15 (0.67%) | 22.26 | 22.45 | 44.03K |
| 2024-12-02 | 22.57 | 22.30 | ↓$0.27 (-1.20%) | 22.25 | 22.57 | 66.10K |
| 2024-11-29 | 22.49 | 22.60 | ↑$0.11 (0.49%) | 22.41 | 22.60 | 36.30K |
| 2024-11-27 | 22.35 | 22.47 | ↑$0.12 (0.55%) | 22.34 | 22.50 | 9.14K |
| 2024-11-26 | 22.32 | 22.32 | ↑$0.00 (0.00%) | 22.27 | 22.40 | 10.56K |
| 2024-11-25 | 22.49 | 22.39 | ↓$0.10 (-0.44%) | 22.36 | 22.49 | 7K |
| 2024-11-22 | 22.41 | 22.44 | ↑$0.03 (0.13%) | 22.28 | 22.44 | 6.64K |
| 2024-11-21 | 22.27 | 22.43 | ↑$0.16 (0.72%) | 22.27 | 22.43 | 16.18K |
| 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 |
Create an account or log in to view more rows.
$TVE There is nothing wrong with a decent pullback
$TVE love this stock!!!!
$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...