Tennessee Valley Authorit... (TVC)
NYSE: TVC
· Real-Time Price · USD
23.96
-0.17 (-0.70%)
At close: Oct 03, 2025, 3:59 PM
24.00
0.15%
After-hours: Oct 03, 2025, 05:16 PM EDT
TVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 24.02 | 24.05 | 23.96 | 24.00 | 24.00 | -0.54% | 10,527 |
| Oct 2, 2025 | 24.08 | 24.15 | 23.96 | 24.13 | 24.13 | 0.75% | 3,800 |
| Oct 1, 2025 | 23.93 | 24.12 | 23.86 | 23.95 | 23.95 | 0.38% | 17,700 |
| Sep 30, 2025 | 24.06 | 24.06 | 23.83 | 23.86 | 23.86 | -0.54% | 41,600 |
| Sep 29, 2025 | 24.01 | 24.04 | 23.86 | 23.99 | 23.99 | 0.54% | 13,700 |
| Sep 26, 2025 | 23.85 | 23.90 | 23.85 | 23.86 | 23.86 | -0.13% | 4,600 |
| Sep 25, 2025 | 23.95 | 23.95 | 23.82 | 23.89 | 23.89 | 0.25% | 5,215 |
| Sep 24, 2025 | 23.98 | 24.14 | 23.80 | 23.83 | 23.83 | -1.24% | 13,012 |
| Sep 23, 2025 | 24.02 | 24.13 | 24.00 | 24.13 | 24.13 | 0.00% | 7,700 |
| Sep 22, 2025 | 24.19 | 24.19 | 24.03 | 24.13 | 24.13 | -0.12% | 10,649 |
| Sep 19, 2025 | 24.07 | 24.24 | 24.07 | 24.16 | 24.16 | 0.04% | 4,826 |
| Sep 18, 2025 | 24.06 | 24.25 | 24.01 | 24.15 | 24.15 | 0.21% | 9,400 |
| Sep 17, 2025 | 24.04 | 24.16 | 24.03 | 24.10 | 24.10 | 0.08% | 9,300 |
| Sep 16, 2025 | 24.02 | 24.10 | 24.02 | 24.08 | 24.08 | -0.04% | 5,000 |
| Sep 15, 2025 | 24.08 | 24.14 | 24.01 | 24.09 | 24.09 | 0.21% | 9,200 |
| Sep 12, 2025 | 24.02 | 24.13 | 24.02 | 24.04 | 24.04 | -0.21% | 24,700 |
| Sep 11, 2025 | 24.02 | 24.16 | 24.00 | 24.09 | 24.09 | 0.25% | 19,927 |
| Sep 10, 2025 | 24.08 | 24.08 | 24.01 | 24.03 | 24.03 | 0.13% | 8,200 |
| Sep 9, 2025 | 23.91 | 24.01 | 23.70 | 24.00 | 24.00 | 0.25% | 16,319 |
| Sep 8, 2025 | 24.00 | 24.01 | 23.94 | 23.94 | 23.94 | -0.17% | 10,700 |
Page 1 of 136