Tennessee Valley Authorit... (TVE)
NYSE: TVE
· Real-Time Price · USD
23.52
-0.14 (-0.59%)
At close: Aug 21, 2025, 3:57 PM
23.52
0.00%
After-hours: Aug 21, 2025, 04:04 PM EDT
TVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 23.30 | 23.62 | 23.30 | 23.52 | 23.52 | -0.59% | 7,888 |
| Aug 20, 2025 | 23.64 | 23.66 | 23.60 | 23.66 | 23.66 | 0.30% | 4,500 |
| Aug 19, 2025 | 23.66 | 23.71 | 23.59 | 23.59 | 23.59 | -0.42% | 11,301 |
| Aug 18, 2025 | 23.58 | 23.71 | 23.54 | 23.69 | 23.69 | 0.17% | 19,800 |
| Aug 15, 2025 | 23.62 | 23.65 | 23.54 | 23.65 | 23.65 | -0.21% | 2,300 |
| Aug 14, 2025 | 23.67 | 23.70 | 23.59 | 23.70 | 23.70 | 0.00% | 3,742 |
| Aug 13, 2025 | 23.54 | 23.70 | 23.32 | 23.70 | 23.70 | 0.47% | 17,738 |
| Aug 12, 2025 | 23.66 | 23.66 | 23.56 | 23.59 | 23.59 | -0.08% | 4,611 |
| Aug 11, 2025 | 23.63 | 23.63 | 23.48 | 23.61 | 23.61 | -0.08% | 6,513 |
| Aug 8, 2025 | 23.52 | 23.63 | 23.45 | 23.63 | 23.63 | 0.55% | 12,600 |
| Aug 7, 2025 | 23.57 | 23.60 | 23.11 | 23.50 | 23.50 | -0.38% | 19,739 |
| Aug 6, 2025 | 23.69 | 23.69 | 23.55 | 23.59 | 23.59 | -0.46% | 4,638 |
| Aug 5, 2025 | 23.57 | 23.70 | 23.57 | 23.70 | 23.70 | 0.64% | 25,713 |
| Aug 4, 2025 | 23.31 | 23.55 | 23.15 | 23.55 | 23.55 | 0.68% | 26,300 |
| Aug 1, 2025 | 23.34 | 23.46 | 23.30 | 23.39 | 23.39 | 0.26% | 14,300 |
| Jul 31, 2025 | 23.33 | 23.44 | 23.32 | 23.33 | 23.33 | -0.38% | 34,800 |
| Jul 30, 2025 | 23.45 | 23.46 | 23.37 | 23.42 | 23.28 | 0.09% | 11,501 |
| Jul 29, 2025 | 23.47 | 23.48 | 23.33 | 23.40 | 23.26 | -0.26% | 21,425 |
| Jul 28, 2025 | 23.39 | 23.47 | 23.27 | 23.46 | 23.32 | 0.56% | 8,300 |
| Jul 25, 2025 | 23.26 | 23.35 | 23.23 | 23.33 | 23.19 | 0.17% | 5,543 |