Skip to main content

Tennessee Valley Authority (NY: TVE )

21.81 -0.02 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 25.80 25.91 25.80 25.84 7,624 -0.06(-0.24%)
Jul 28, 2016 26.05 26.16 25.85 25.90 33,063 -0.26(-0.99%)
Jul 27, 2016 25.54 26.20 25.54 26.16 29,920 +0.36(+1.40%)
Jul 26, 2016 25.89 25.95 25.68 25.80 21,815 -0.02(-0.08%)
Jul 25, 2016 25.90 26.09 25.78 25.82 9,777 -0.08(-0.31%)
Jul 22, 2016 25.77 25.90 25.77 25.90 6,381 +0.00(+0.00%)
Jul 21, 2016 25.71 25.90 25.71 25.90 8,264 +0.13(+0.50%)
Jul 20, 2016 25.85 25.90 25.75 25.77 13,640 -0.09(-0.35%)
Jul 19, 2016 25.84 25.96 25.68 25.86 12,447 +0.06(+0.23%)
Jul 18, 2016 25.65 25.81 25.61 25.80 2,059 +0.20(+0.78%)
Jul 15, 2016 25.60 25.60 25.60 25.60 100 -0.04(-0.16%)
Jul 14, 2016 25.55 25.70 25.54 25.64 8,844 +0.08(+0.31%)
Jul 13, 2016 25.56 25.60 25.51 25.56 15,291 +0.01(+0.04%)
Jul 12, 2016 25.55 25.68 25.55 25.55 16,183 -0.02(-0.08%)
Jul 11, 2016 25.61 25.69 25.57 25.57 4,269 -0.15(-0.58%)
Jul 08, 2016 25.53 25.72 25.55 25.72 7,625 +0.17(+0.66%)
Jul 07, 2016 25.44 25.61 25.44 25.55 8,745 +0.09(+0.36%)
Jul 06, 2016 25.57 25.57 25.46 25.46 7,523 -0.09(-0.35%)
Jul 05, 2016 25.60 25.60 25.51 25.55 4,445 -0.03(-0.13%)
Jul 01, 2016 25.62 25.58 25.58 25.58 2,600 +0.08(+0.32%)
Jun 30, 2016 25.51 25.57 25.49 25.50 4,757 -0.02(-0.07%)
Jun 29, 2016 25.51 25.60 25.47 25.52 12,081 -0.01(-0.04%)
Jun 28, 2016 25.50 25.63 25.50 25.53 6,894 +0.08(+0.31%)
Jun 27, 2016 25.45 25.55 25.38 25.45 16,600 -0.13(-0.51%)
Jun 24, 2016 25.35 25.74 25.35 25.58 8,184 +0.12(+0.47%)
Jun 23, 2016 25.56 25.61 25.46 25.46 7,196 -0.19(-0.73%)
Jun 22, 2016 25.55 25.72 25.55 25.65 4,099 -0.10(-0.40%)
Jun 21, 2016 25.47 25.75 25.47 25.75 10,964 +0.32(+1.26%)
Jun 20, 2016 25.49 25.58 25.43 25.43 9,093 -0.14(-0.55%)
Jun 17, 2016 25.49 25.56 25.43 25.57 13,668 +0.07(+0.27%)
Jun 16, 2016 25.44 25.50 25.44 25.50 6,746 -0.07(-0.27%)
Jun 15, 2016 25.52 25.57 25.41 25.57 3,366 +0.17(+0.67%)
Jun 14, 2016 25.59 25.61 25.40 25.40 6,525 -0.10(-0.39%)
Jun 13, 2016 25.62 25.62 25.50 25.50 1,407 -0.05(-0.18%)
Jun 10, 2016 25.64 25.64 25.50 25.55 5,813 -0.10(-0.40%)
Jun 09, 2016 25.50 25.65 25.48 25.65 11,084 +0.17(+0.67%)
Jun 08, 2016 25.56 25.65 25.48 25.48 8,352 -0.12(-0.48%)
Jun 07, 2016 25.73 25.73 25.59 25.60 5,425 +0.03(+0.13%)
Jun 06, 2016 25.50 25.61 25.50 25.57 7,475 +0.08(+0.32%)
Jun 03, 2016 25.43 25.54 25.43 25.48 7,139 +0.09(+0.33%)
Jun 02, 2016 25.42 25.47 25.35 25.40 13,618 +0.00(+0.00%)
Jun 01, 2016 25.28 25.49 25.28 25.40 6,115 -0.02(-0.08%)
May 31, 2016 25.44 25.44 25.36 25.42 18,997 -0.03(-0.12%)
May 27, 2016 25.55 25.45 25.45 25.45 3,400 -0.02(-0.08%)
May 26, 2016 25.56 25.56 25.32 25.47 24,864 -0.03(-0.12%)
May 25, 2016 25.53 25.57 25.50 25.50 11,157 -0.03(-0.12%)
May 24, 2016 25.94 25.96 25.37 25.53 18,786 -0.27(-1.05%)
May 23, 2016 25.74 25.97 25.71 25.80 6,973 +0.08(+0.31%)
May 20, 2016 25.71 25.96 25.71 25.72 4,318 +0.02(+0.08%)
May 19, 2016 25.60 26.03 25.60 25.70 12,732 -0.02(-0.08%)
May 18, 2016 25.69 26.17 25.67 25.72 9,679 -0.18(-0.69%)
May 17, 2016 25.90 25.90 25.61 25.90 7,378 +0.25(+0.97%)
May 16, 2016 25.60 26.07 25.60 25.65 4,627 -0.15(-0.58%)
May 13, 2016 25.90 25.90 25.55 25.80 6,639 +0.06(+0.23%)
May 12, 2016 25.78 26.07 25.74 25.74 11,533 -0.13(-0.49%)
May 11, 2016 25.63 25.96 25.63 25.87 4,540 +0.25(+0.97%)
May 10, 2016 25.58 25.89 25.52 25.62 10,392 +0.04(+0.16%)
May 09, 2016 25.20 25.59 25.20 25.58 9,283 +0.33(+1.31%)
May 06, 2016 25.27 25.36 25.25 25.25 3,682 +0.04(+0.15%)
May 05, 2016 25.29 25.46 25.21 25.21 18,548 -0.17(-0.66%)
May 04, 2016 25.31 25.45 25.16 25.38 15,084 +0.13(+0.53%)
May 03, 2016 25.27 25.44 25.14 25.25 6,290 -0.09(-0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.