Canada markets closed

Tennessee Valley Authority (TVC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.16+0.11 (+0.48%)
At close: 04:00PM EDT
Time Period:
Sept 08, 2023 - Sept 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 06, 202423.0223.1822.9123.1623.1615,900
Sept 05, 202423.0123.0822.9423.0523.055,900
Sept 04, 202423.0323.0322.8723.0123.013,700
Sept 03, 202423.0023.0022.9022.9822.986,400
Aug 30, 202423.0123.0122.7722.9222.9219,700
Aug 30, 20240.133 Dividend
Aug 29, 202422.9623.0622.9123.0122.889,000
Aug 28, 202422.9223.0822.9123.0222.895,100
Aug 27, 202422.9823.0822.8623.0322.907,700
Aug 26, 202423.0423.1222.9123.1022.979,500
Aug 23, 202423.0623.0622.9423.0422.915,400
Aug 22, 202422.8322.9522.8122.9322.8010,900
Aug 21, 202422.9022.9522.8022.9522.8211,600
Aug 20, 202422.7722.9222.7722.8022.6713,700
Aug 19, 202422.7822.8822.7422.8422.717,900
Aug 16, 202422.6522.8422.5122.8422.7129,200
Aug 15, 202422.7622.8422.6422.7022.5761,900
Aug 14, 202422.7822.9322.7522.8222.696,800
Aug 13, 202422.7322.8922.7322.8322.708,100
Aug 12, 202422.7122.9122.6922.7022.5710,000
Aug 09, 202422.8022.8322.6722.7922.668,000
Aug 08, 202422.8422.8722.6922.7422.618,900
Aug 07, 202422.8222.9722.6622.8722.749,200
Aug 06, 202422.7522.9022.7122.7422.6118,000
Aug 05, 202422.7422.8222.6022.8122.6817,800
Aug 02, 202422.6022.8322.5722.7522.6228,800
Aug 01, 202422.4722.5922.3622.5722.4455,400
Jul 31, 202422.8422.8422.2522.3322.20168,900
Jul 30, 202422.6922.8122.6222.7522.6218,200
Jul 29, 202422.9522.9722.7522.7522.628,000
Jul 26, 202422.9822.9922.8322.9522.8210,000
Jul 25, 202422.8222.9722.8222.9722.8416,600
Jul 24, 202422.7022.8522.7022.8522.728,700
Jul 23, 202422.7622.8322.7222.8122.689,100
Jul 22, 202422.7422.8322.7122.8322.702,600
Jul 19, 202422.6422.7922.6422.7322.607,100
Jul 18, 202422.6222.8022.6222.7322.607,800
Jul 17, 202422.6322.7522.5822.7222.593,000
Jul 16, 202422.6422.7622.6422.7022.5714,300
Jul 15, 202422.6922.7522.6022.6922.568,100
Jul 12, 202422.8222.8222.7422.7822.653,600
Jul 11, 202422.7423.0922.7422.9222.797,200
Jul 10, 202422.5222.7022.5222.6122.487,000
Jul 09, 202422.4422.6922.4422.5722.4412,600
Jul 08, 202422.5722.6622.4622.5022.375,100
Jul 05, 202422.7622.7622.5622.7322.606,900
Jul 03, 202422.6822.7422.5022.6622.538,300
Jul 02, 202422.5722.8022.3122.6722.5428,300
Jul 01, 202422.6322.7922.4522.6422.5120,600
Jun 28, 202422.7723.1322.4622.6922.56158,500
Jun 27, 202422.5922.7922.5122.7022.5739,000
Jun 26, 202422.3122.7122.3122.6422.5136,900
Jun 25, 202422.3022.4822.3022.4122.2817,600
Jun 24, 202422.2222.3922.2222.3522.2213,600
Jun 21, 202422.2522.3722.2422.2622.136,300
Jun 20, 202422.2622.3522.2522.2722.147,600
Jun 18, 202422.2422.3822.2422.2922.167,900
Jun 17, 202422.1722.3522.1722.2522.127,100
Jun 14, 202422.3922.3922.2622.2622.132,600
Jun 13, 202422.2022.3422.2022.2422.116,100
Jun 12, 202422.2022.2922.2022.2722.1421,500
Jun 11, 202422.1422.1822.1122.1422.0133,200
Jun 10, 202422.2022.2922.0922.1322.0022,200
Jun 07, 202422.1522.2022.1122.2022.077,500
Jun 06, 202422.2222.4622.1622.2322.1031,300
Jun 05, 202422.5222.6122.2222.2422.1143,100
Jun 04, 202422.5722.5722.4322.4822.3510,500
Jun 03, 202422.5022.5722.1722.5422.4145,100
May 31, 202422.0622.8622.0322.6722.54120,800
May 31, 20240.133 Dividend
May 30, 202422.1522.2322.0622.1621.908,900
May 29, 202422.0622.2022.0622.1621.907,700
May 28, 202422.1222.2022.1222.2021.9413,200
May 24, 202422.0422.1922.0422.1921.9316,200
May 23, 202422.1222.1522.0422.0821.8213,100
May 22, 202422.1122.1922.1122.1821.923,800
May 21, 202422.1122.2022.1122.1821.9212,500
May 20, 202422.1222.1822.0722.1221.868,800
May 17, 202422.0922.2122.0922.1821.924,900
May 16, 202422.1622.1722.0722.1721.9126,400
May 15, 202422.1622.1822.1322.1621.908,400
May 14, 202422.1222.1222.0322.1221.864,200
May 13, 202422.0522.1022.0322.0921.837,700
May 10, 202422.0722.0722.0022.0721.819,200
May 09, 202422.0522.0822.0022.0821.827,200
May 08, 202422.0822.1422.0022.0921.8313,300
May 07, 202422.2322.2322.0222.1921.936,000
May 06, 202422.1822.2022.0122.2021.947,900
May 03, 202422.1422.1922.0722.1421.888,700
May 02, 202422.0322.0922.0022.0921.839,600
May 01, 202421.9022.1021.9022.0621.8013,900
Apr 30, 202421.8721.9821.8521.9821.7215,800
Apr 29, 202421.8722.0021.8121.9621.7019,300
Apr 26, 202421.9021.9721.8621.8621.6017,600
Apr 25, 202421.8821.9721.8521.9321.679,000
Apr 24, 202422.0122.0121.8721.9721.7130,300
Apr 23, 202421.8522.0421.8522.0221.7611,700
Apr 22, 202421.8221.9821.8021.9021.6421,900
Apr 19, 202421.8121.8621.8021.8621.607,800
Apr 18, 202421.8921.8921.7821.8721.6111,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...