Skip to main content

Tennessee Valley Authority (NY: TVC )

22.75 -0.20 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 21.11 21.17 20.96 21.05 27,661 -0.04(-0.21%)
May 30, 2018 21.05 21.13 20.99 21.10 7,988 +0.15(+0.71%)
May 29, 2018 20.95 21.00 20.82 20.95 27,779 -0.03(-0.17%)
May 25, 2018 20.98 20.98 20.98 0 +0.09(+0.45%)
May 24, 2018 20.95 20.96 20.86 20.89 2,975 -0.04(-0.20%)
May 23, 2018 20.84 21.00 20.84 20.93 29,715 +0.02(+0.08%)
May 22, 2018 20.92 20.92 20.83 20.92 13,098 -0.03(-0.16%)
May 21, 2018 20.85 21.00 20.85 20.95 9,531 +0.00(+0.00%)
May 18, 2018 20.89 21.05 20.82 20.95 17,288 +0.01(+0.04%)
May 17, 2018 20.87 20.99 20.87 20.94 9,849 +0.17(+0.83%)
May 16, 2018 21.01 21.07 20.75 20.77 29,630 -0.19(-0.90%)
May 15, 2018 21.25 21.25 20.95 20.96 17,430 -0.21(-0.97%)
May 14, 2018 21.29 21.31 21.10 21.16 33,694 -0.17(-0.80%)
May 11, 2018 21.34 21.36 21.34 21.34 6,773 -0.02(-0.12%)
May 10, 2018 21.34 21.36 21.30 21.36 15,053 +0.05(+0.24%)
May 09, 2018 21.37 21.37 21.31 21.31 5,235 -0.02(-0.08%)
May 08, 2018 21.31 21.36 21.31 21.33 11,958 +0.02(+0.08%)
May 07, 2018 21.32 21.39 21.31 21.31 22,286 +0.00(+0.00%)
May 04, 2018 21.33 21.43 21.31 21.31 23,723 -0.05(-0.23%)
May 03, 2018 21.48 21.48 21.32 21.36 8,111 -0.01(-0.06%)
May 02, 2018 21.32 21.40 21.32 21.37 4,420 -0.04(-0.17%)
May 01, 2018 21.31 21.41 21.31 21.41 8,190 +0.03(+0.13%)
Apr 30, 2018 21.40 21.42 21.28 21.38 12,351 -0.02(-0.08%)
Apr 27, 2018 21.37 21.43 21.37 21.40 6,279 -0.09(-0.40%)
Apr 26, 2018 21.46 21.49 21.45 21.48 6,707 -0.03(-0.12%)
Apr 25, 2018 21.47 21.51 21.45 21.51 8,265 +0.03(+0.12%)
Apr 24, 2018 21.34 21.49 21.34 21.48 11,256 +0.07(+0.34%)
Apr 23, 2018 21.51 21.51 21.36 21.41 18,429 +0.06(+0.27%)
Apr 20, 2018 21.35 21.40 21.34 21.35 11,961 -0.04(-0.17%)
Apr 19, 2018 21.42 21.42 21.34 21.39 12,653 +0.00(+0.00%)
Apr 18, 2018 21.35 21.43 21.27 21.39 9,937 -0.01(-0.06%)
Apr 17, 2018 21.38 21.43 21.38 21.40 10,251 +0.05(+0.22%)
Apr 16, 2018 21.48 21.48 21.34 21.35 16,056 -0.13(-0.60%)
Apr 13, 2018 21.46 21.48 21.39 21.48 15,325 +0.08(+0.40%)
Apr 12, 2018 21.36 21.43 21.35 21.40 13,618 +0.04(+0.20%)
Apr 11, 2018 21.32 21.42 21.32 21.35 12,519 -0.06(-0.28%)
Apr 10, 2018 21.31 21.41 21.31 21.41 14,736 +0.05(+0.22%)
Apr 09, 2018 21.28 21.37 21.28 21.37 2,595 +0.02(+0.10%)
Apr 06, 2018 21.34 21.37 21.21 21.34 13,550 +0.02(+0.09%)
Apr 05, 2018 21.31 21.37 21.29 21.33 10,842 +0.02(+0.11%)
Apr 04, 2018 21.19 21.37 21.19 21.30 19,132 +0.00(+0.00%)
Apr 03, 2018 21.18 21.32 21.18 21.30 43,954 +0.14(+0.67%)
Apr 02, 2018 21.22 21.23 21.13 21.16 24,517 -0.02(-0.11%)
Mar 29, 2018 21.18 21.18 21.18 0 -0.26(-1.23%)
Mar 28, 2018 21.40 21.46 21.40 21.45 11,655 +0.04(+0.19%)
Mar 27, 2018 21.45 21.47 21.40 21.40 32,498 -0.04(-0.20%)
Mar 26, 2018 21.43 21.48 21.43 21.45 8,253 +0.03(+0.12%)
Mar 23, 2018 21.51 21.58 21.42 21.42 36,859 -0.11(-0.50%)
Mar 22, 2018 21.58 21.62 21.52 21.53 18,005 +0.03(+0.14%)
Mar 21, 2018 21.49 21.58 21.47 21.50 6,063 -0.09(-0.44%)
Mar 20, 2018 21.64 21.66 21.52 21.59 7,574 -0.05(-0.24%)
Mar 19, 2018 21.64 21.70 21.64 21.64 6,930 -0.06(-0.27%)
Mar 16, 2018 21.64 21.71 21.64 21.70 4,234 +0.07(+0.30%)
Mar 15, 2018 21.70 21.72 21.64 21.64 3,760 -0.01(-0.03%)
Mar 14, 2018 21.65 21.75 21.64 21.64 6,635 -0.02(-0.08%)
Mar 13, 2018 21.77 21.77 21.66 21.66 4,051 -0.08(-0.38%)
Mar 12, 2018 21.67 21.78 21.65 21.75 5,114 +0.07(+0.34%)
Mar 09, 2018 21.72 21.80 21.63 21.67 42,237 +0.07(+0.32%)
Mar 08, 2018 21.61 21.68 21.60 21.60 5,616 -0.04(-0.20%)
Mar 07, 2018 21.63 21.65 21.63 21.64 3,342 +0.00(+0.00%)
Mar 06, 2018 21.64 21.70 21.60 21.64 10,796 -0.01(-0.03%)
Mar 05, 2018 21.76 21.76 21.64 21.65 9,098 -0.11(-0.52%)
Mar 02, 2018 21.64 22.05 21.52 21.76 30,992 +0.17(+0.80%)
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.