Tennessee Valley Authorit... (TVE)
NYSE: TVE
· Real-Time Price · USD
23.89
0.06 (0.25%)
At close: Oct 03, 2025, 3:59 PM
23.85
-0.17%
After-hours: Oct 03, 2025, 04:04 PM EDT
TVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 23.98 | 24.00 | 23.77 | 23.85 | 23.85 | 0.08% | 23,428 |
| Oct 2, 2025 | 23.92 | 23.92 | 23.72 | 23.83 | 23.83 | -0.04% | 7,400 |
| Oct 1, 2025 | 23.64 | 23.84 | 23.59 | 23.84 | 23.84 | 1.19% | 39,029 |
| Sep 30, 2025 | 23.60 | 23.66 | 23.47 | 23.56 | 23.56 | -0.59% | 178,948 |
| Sep 29, 2025 | 23.68 | 23.72 | 23.58 | 23.70 | 23.70 | 0.30% | 15,500 |
| Sep 26, 2025 | 23.63 | 23.68 | 23.63 | 23.63 | 23.63 | -0.21% | 3,400 |
| Sep 25, 2025 | 23.74 | 23.76 | 23.60 | 23.68 | 23.68 | -0.17% | 13,700 |
| Sep 24, 2025 | 23.69 | 23.77 | 23.69 | 23.72 | 23.72 | 0.00% | 5,226 |
| Sep 23, 2025 | 23.84 | 23.84 | 23.72 | 23.72 | 23.72 | -0.25% | 4,900 |
| Sep 22, 2025 | 23.78 | 23.89 | 23.62 | 23.78 | 23.78 | 0.34% | 14,800 |
| Sep 19, 2025 | 23.78 | 23.85 | 23.67 | 23.70 | 23.70 | -0.71% | 4,900 |
| Sep 18, 2025 | 23.88 | 23.88 | 23.63 | 23.87 | 23.87 | 0.25% | 8,623 |
| Sep 17, 2025 | 23.85 | 23.89 | 23.75 | 23.81 | 23.81 | -0.46% | 4,142 |
| Sep 16, 2025 | 23.67 | 23.92 | 23.67 | 23.92 | 23.92 | 0.13% | 8,904 |
| Sep 15, 2025 | 23.88 | 23.89 | 23.67 | 23.89 | 23.89 | -0.08% | 13,300 |
| Sep 12, 2025 | 23.84 | 23.97 | 23.77 | 23.91 | 23.91 | 0.63% | 112,200 |
| Sep 11, 2025 | 23.70 | 23.86 | 23.68 | 23.76 | 23.76 | 0.47% | 23,700 |
| Sep 10, 2025 | 23.69 | 23.70 | 23.58 | 23.65 | 23.65 | -0.13% | 9,521 |
| Sep 9, 2025 | 23.65 | 23.70 | 23.54 | 23.68 | 23.68 | 0.00% | 20,949 |
| Sep 8, 2025 | 23.59 | 23.68 | 23.58 | 23.68 | 23.68 | 0.25% | 6,002 |
Page 1 of 136