Canada markets closed

Tennessee Valley Authority PARRS D 2028 (TVC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.14+0.05 (+0.23%)
At close: 03:57PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202422.1422.1922.0722.1422.148,536
May 02, 202422.0322.0922.0022.0922.099,600
May 01, 202421.9022.1021.9022.0622.0613,900
Apr 30, 202421.8721.9821.8521.9821.9815,800
Apr 29, 202421.8722.0021.8121.9621.9619,300
Apr 26, 202421.9021.9721.8621.8621.8617,600
Apr 25, 202421.8821.9721.8521.9321.939,000
Apr 24, 202422.0122.0121.8721.9721.9730,300
Apr 23, 202421.8522.0421.8522.0222.0211,700
Apr 22, 202421.8221.9821.8021.9021.9021,900
Apr 19, 202421.8121.8621.8021.8621.867,800
Apr 18, 202421.8921.8921.7821.8721.8711,000
Apr 17, 202421.8821.9721.8021.9021.9019,300
Apr 16, 202421.0022.0321.0021.8821.8824,400
Apr 15, 202422.0022.0021.8621.8921.8915,300
Apr 12, 202422.0422.0521.9722.0422.047,800
Apr 11, 202422.0222.0221.9922.0122.018,400
Apr 10, 202422.0122.0421.8722.0122.0119,000
Apr 09, 202422.1022.1222.0822.1222.127,800
Apr 08, 202422.1422.2022.0422.0822.0815,200
Apr 05, 202422.1922.2322.1722.1722.176,100
Apr 04, 202422.1622.2522.1422.1722.1712,300
Apr 03, 202422.0522.2222.0522.1922.1916,400
Apr 02, 202422.1222.1722.0422.1222.1223,600
Apr 01, 202422.1222.2022.0622.1522.1546,400
Mar 28, 202422.1822.2322.0422.1222.12217,600
Mar 27, 202422.1322.1722.0622.1622.1624,500
Mar 26, 202422.1322.1822.1022.1222.129,300
Mar 25, 202422.2222.2322.0622.1322.1316,300
Mar 22, 202422.3022.4022.1122.2622.2610,700
Mar 21, 202422.2122.3922.2122.3522.3514,700
Mar 20, 202422.0922.1822.0922.1822.186,300
Mar 19, 202422.1022.2522.1022.1522.158,200
Mar 18, 202422.1122.1722.0322.1022.1011,200
Mar 15, 202422.1922.3022.0522.1122.1160,000
Mar 14, 202422.1822.2922.1222.1322.1310,600
Mar 13, 202422.2622.2622.2222.2622.265,600
Mar 12, 202422.2122.2622.1822.2422.2414,500
Mar 11, 202422.3022.3522.2322.2722.2716,200
Mar 08, 202422.2422.3722.2422.3522.3517,000
Mar 07, 202422.2222.2622.2022.2222.228,600
Mar 06, 202422.2622.3022.1922.1922.1915,300
Mar 05, 202422.1722.3022.1322.2422.2426,600
Mar 04, 202422.2422.2722.1622.1822.1812,700
Mar 01, 202422.3022.3322.1522.2522.2516,700
Feb 29, 202422.3622.4622.2422.2622.2683,200
Feb 28, 202422.3322.4822.2822.4022.409,800
Feb 27, 202422.4122.5522.4122.4922.4916,100
Feb 26, 202422.5022.5422.4122.5022.504,800
Feb 23, 202422.4022.5722.4022.5622.569,800
Feb 22, 202422.4222.5722.3722.4722.4710,700
Feb 21, 202422.4422.5622.4422.4622.463,600
Feb 20, 202422.3322.5622.3322.5222.5210,700
Feb 16, 202422.3122.5722.3122.3522.3511,400
Feb 15, 202422.5422.5422.4222.4922.494,000
Feb 14, 202422.5322.5322.4322.5022.503,900
Feb 13, 202422.3622.5022.3622.4422.446,900
Feb 12, 202422.4522.5822.4222.5822.585,700
Feb 09, 202422.3622.4922.3422.4422.449,700
Feb 08, 202422.4122.4122.3422.3622.363,300
Feb 07, 202422.3022.4722.2522.3922.395,600
Feb 06, 202422.2422.3522.2222.3022.3018,000
Feb 05, 202422.3922.4422.2122.2222.2226,800
Feb 02, 202422.4422.5022.3822.5022.509,500
Feb 01, 202422.4222.5622.3422.5322.5318,000
Jan 31, 202422.4822.6122.3522.3522.3533,200
Jan 30, 202422.4622.5922.4222.5222.526,500
Jan 29, 202422.4922.5522.4122.5122.518,700
Jan 26, 202422.5522.5522.4122.4822.4814,000
Jan 25, 202422.3922.5122.3922.4922.496,100
Jan 24, 202422.4622.5322.3222.3222.329,400
Jan 23, 202422.4022.5322.3622.5322.534,300
Jan 22, 202422.4222.4922.3522.3622.3610,500
Jan 19, 202422.3122.5122.2922.4622.464,500
Jan 18, 202422.2522.4422.2322.3322.3317,100
Jan 17, 202422.3122.3522.2222.3322.3310,300
Jan 16, 202422.3222.4522.2722.3822.3815,300
Jan 12, 202422.4222.5322.3922.4522.457,800
Jan 11, 202422.4822.5322.3122.4722.4713,900
Jan 10, 202422.6822.7422.4722.5522.557,300
Jan 09, 202422.5022.7822.4022.5422.546,100
Jan 08, 202422.6022.7022.5022.5622.5617,700
Jan 05, 202422.6822.8522.5222.6222.6211,300
Jan 04, 202422.6322.9322.6322.7822.789,000
Jan 03, 202422.6422.9022.6122.7622.7610,900
Jan 02, 202422.9423.0122.7522.7622.7615,500
Dec 29, 202322.5123.3022.4823.0423.04339,800
Dec 28, 202322.4622.7022.3722.5022.5016,700
Dec 27, 202322.5022.5422.4122.4622.4634,100
Dec 26, 202322.3422.4722.3022.3322.3335,500
Dec 22, 202322.2522.4922.1922.4922.4933,500
Dec 21, 202322.2822.4922.1222.2222.2236,100
Dec 20, 202322.3722.5522.2722.3522.3515,100
Dec 19, 202322.3322.5522.3322.4322.4319,300
Dec 18, 202322.4922.5422.2822.3822.3824,000
Dec 15, 202322.4122.6522.4122.4522.4512,200
Dec 14, 202322.5522.7522.4622.4922.4934,800
Dec 13, 202322.3122.5522.2822.5022.5020,700
Dec 12, 202322.3122.5522.2122.4222.4224,900
Dec 11, 202322.3122.4622.2422.3722.3735,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...