Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
NYSE
Tennessee Valley Authority (TVC)
Tennessee Valley Authority (TVC) Historical

TVC Tennessee Valley Authority

22.97

0.12 (0.53%)

Jul 25 2024 - Closed

Delayed by 15 minutes

TVC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 25 2024	22.97	0.12	0.53%	22.82	22.97	22.82	16,630
Jul 24 2024	22.85	0.04	0.18%	22.77	22.85	22.76	6,510
Jul 23 2024	22.81	0.01	0.04%	22.76	22.826	22.72	9,061
Jul 22 2024	22.80	0.07	0.31%	22.70	22.80	22.70	2,073
Jul 19 2024	22.73	0.00	0.00%	22.67	22.79	22.67	5,765
Jul 18 2024	22.73	0.01	0.04%	22.77	22.8045	22.6171	7,754
Jul 17 2024	22.72	0.02	0.09%	22.58	22.7499	22.58	2,512
Jul 16 2024	22.70	0.02	0.07%	22.64	22.81	22.6376	14,315
Jul 15 2024	22.685	-0.10	-0.42%	22.74	22.7491	22.60	8,125
Jul 12 2024	22.78	-0.14	-0.61%	22.82	22.82	22.74	3,603
Jul 11 2024	22.92	0.31	1.36%	22.80	23.09	22.7413	7,161
Jul 10 2024	22.6119	0.04	0.19%	22.52	22.70	22.52	7,019
Jul 09 2024	22.57	0.07	0.31%	22.44	22.69	22.44	12,646
Jul 08 2024	22.5006	-0.23	-1.01%	22.79	22.79	22.46	5,058
Jul 05 2024	22.73	0.07	0.31%	22.65	22.76	22.56	6,905
Jul 03 2024	22.6602	-0.01	-0.02%	22.678	22.74	22.50	8,300
Jul 02 2024	22.6657	0.03	0.11%	22.57	22.80	22.31	28,313
Jul 01 2024	22.64	-0.05	-0.22%	22.63	22.785	22.45	20,611
Jun 28 2024	22.69	-0.01	-0.04%	22.77	23.13	22.46	158,502
Jun 27 2024	22.70	0.06	0.27%	22.59	22.79	22.51	38,975
Jun 26 2024	22.64	0.23	1.03%	22.31	22.71	22.31	36,917
Jun 25 2024	22.41	0.06	0.27%	22.30	22.48	22.30	17,591
Jun 24 2024	22.35	0.09	0.42%	22.22	22.3906	22.22	13,628
Jun 21 2024	22.2575	-0.01	-0.06%	22.25	22.37	22.2415	6,334
Jun 20 2024	22.27	-0.02	-0.09%	22.26	22.3545	22.25	7,533
Jun 18 2024	22.29	0.04	0.18%	22.24	22.38	22.24	7,866
Jun 17 2024	22.25	-0.01	-0.04%	22.17	22.35	22.17	7,116
Jun 14 2024	22.26	0.02	0.09%	22.26	22.39	22.26	2,643
Jun 13 2024	22.24	-0.03	-0.13%	22.30	22.3384	22.2039	6,104
Jun 12 2024	22.27	0.13	0.59%	22.2499	22.29	22.24	20,450
Jun 11 2024	22.14	0.01	0.05%	22.14	22.18	22.11	33,226
Jun 10 2024	22.13	-0.07	-0.29%	22.202	22.29	22.09	22,242
Jun 07 2024	22.195	-0.04	-0.16%	22.22	22.22	22.11	7,166
Jun 06 2024	22.23	-0.01	-0.04%	22.22	22.4619	22.16	31,297
Jun 05 2024	22.24	-0.24	-1.08%	22.58	22.61	22.22	43,066
Jun 04 2024	22.4838	-0.06	-0.25%	22.57	22.57	22.4285	10,490
Jun 03 2024	22.54	-0.13	-0.57%	22.50	22.57	22.1712	45,013
May 31 2024	22.67	0.51	2.30%	22.06	22.86	22.03	120,843
May 30 2024	22.16	0.00	-0.01%	22.15	22.23	22.06	8,937
May 29 2024	22.1614	-0.04	-0.17%	22.06	22.20	22.06	7,679
May 28 2024	22.20	0.01	0.05%	22.12	22.20	22.12	6,439
May 24 2024	22.19	0.11	0.50%	22.04	22.19	22.04	16,246
May 23 2024	22.08	-0.10	-0.45%	22.1527	22.1527	22.04	12,469
May 22 2024	22.18	0.00	0.00%	22.11	22.1899	22.11	3,839
May 21 2024	22.18	0.06	0.27%	22.11	22.20	22.11	12,462
May 20 2024	22.12	-0.06	-0.27%	22.12	22.175	22.07	8,765
May 17 2024	22.18	0.01	0.05%	22.09	22.21	22.09	4,942
May 16 2024	22.17	0.01	0.05%	22.16	22.17	22.069	26,390
May 15 2024	22.16	0.04	0.18%	22.16	22.18	22.13	8,841
May 14 2024	22.12	0.03	0.14%	22.12	22.12	22.0301	4,145
May 13 2024	22.09	0.02	0.09%	22.07	22.10	22.03	7,704
May 10 2024	22.07	-0.01	-0.05%	22.07	22.07	22.00	9,243
May 09 2024	22.08	-0.01	-0.05%	22.01	22.08	22.00	7,161
May 08 2024	22.09	-0.10	-0.45%	22.08	22.135	22.00	13,342
May 07 2024	22.19	-0.01	-0.05%	22.23	22.23	22.02	5,998
May 06 2024	22.20	0.06	0.27%	22.18	22.20	22.0101	7,871
May 03 2024	22.14	0.05	0.23%	22.14	22.19	22.0743	8,692
May 02 2024	22.09	0.03	0.14%	22.03	22.09	22.00	9,623
May 01 2024	22.06	0.08	0.36%	21.90	22.10	21.90	13,879
Apr 30 2024	21.98	0.02	0.09%	21.87	21.98	21.845	15,779
Apr 29 2024	21.96	0.10	0.46%	21.87	22.00	21.8101	19,322

Tennessee Valley Authority

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions