Skip to main content
Tennessee Valley Authority (TVC)
NYSE: TVC · Real-Time Price · USD · Preferred Stock
24.27
+0.10 (0.43%)
Mar 9, 2026, 2:04 PM EDT - Market open

TVC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202624.2124.3324.1624.1724.17-0.37%18,167
Mar 5, 202624.3224.3224.2224.2624.26-0.23%8,503
Mar 4, 202624.3524.3524.2924.3224.320.10%3,751
Mar 3, 202624.3224.3524.2524.2924.290.04%9,086
Mar 2, 202624.3424.3724.2424.2824.280.08%21,794
Feb 27, 202624.4124.4224.2424.2624.26-0.82%129,601
Feb 26, 202624.4524.4924.4224.4624.33-0.04%2,922
Feb 25, 202624.4824.5024.4324.4724.34-47,793
Feb 24, 202624.4924.5124.4224.4724.340.04%81,717
Feb 23, 202624.4724.5724.4224.4624.33-0.29%172,284
Feb 20, 202624.5224.5324.4224.5324.400.08%5,477
Feb 19, 202624.3524.5124.3524.5124.380.45%8,842
Feb 18, 202624.5024.5024.3424.4024.27-0.41%6,791
Feb 17, 202624.3324.5024.3324.5024.370.62%6,557
Feb 13, 202624.3824.4124.3424.3524.22-11,922
Feb 12, 202624.3424.3924.3224.3524.22-0.20%8,433
Feb 11, 202624.3824.4124.3224.4024.270.04%112,032
Feb 10, 202624.3924.3924.3524.3924.26-7,931
Feb 9, 202624.3124.3924.2924.3924.260.04%9,461
Feb 6, 202624.3124.3824.3024.3824.250.04%6,200
Feb 5, 202624.3524.3724.2924.3724.240.08%9,118
Feb 4, 202624.2824.3524.2824.3524.220.04%8,963
Feb 3, 202624.3624.3724.3024.3424.21-0.12%33,146
Feb 2, 202624.3724.3724.3024.3724.240.04%18,531
Jan 30, 202624.2524.3624.2524.3624.230.45%9,846
Jan 29, 202624.3424.3424.2524.2524.12-0.37%7,859
Jan 28, 202624.2524.3424.2524.3424.210.04%10,006
Jan 27, 202624.2124.3324.1924.3324.200.33%6,136
Jan 26, 202624.2124.3424.2024.2524.12-9,896
Jan 23, 202624.2524.3324.1824.2524.12-7,451
Jan 22, 202624.3424.3424.1324.2524.12-8,160
Jan 21, 202624.1724.2624.1524.2524.120.04%12,185
Jan 20, 202624.2524.2524.1124.2424.11-0.04%15,849
Jan 16, 202624.1924.3024.1924.2524.120.04%11,429
Jan 15, 202624.3224.3224.2224.2424.11-7,606
Jan 14, 202624.2124.2424.2124.2424.11-0.04%24,708
Jan 13, 202624.2024.2924.2024.2524.120.04%20,014
Jan 12, 202624.2124.2424.1724.2424.11-0.21%7,745
Jan 9, 202624.4024.4024.2324.2924.160.16%7,946
Jan 8, 202624.1024.2524.1024.2524.120.41%31,651
Jan 7, 202624.1024.1524.0924.1524.02-19,348
Jan 6, 202624.1424.1624.0724.1524.020.21%35,908
Jan 5, 202624.0724.1224.0624.1023.970.21%32,907
Jan 2, 202624.1024.1024.0424.0523.92-16,109
Dec 31, 202524.1924.2723.9824.0523.92-0.87%174,020
Dec 30, 202524.1524.2624.0724.2624.130.37%52,019
Dec 29, 202524.1024.1824.0824.1724.040.04%24,950
Dec 26, 202524.0924.1624.0524.1624.030.33%4,273
Dec 24, 202524.1724.2024.0824.0823.95-0.12%7,527
Dec 23, 202524.1924.1924.1024.1123.98-0.41%8,354
Dec 22, 202524.1224.2224.0924.2124.080.33%22,601
Dec 19, 202524.1724.2224.1324.1324.00-0.37%9,192
Dec 18, 202524.1724.2624.1324.2224.09-0.08%9,250
Dec 17, 202524.2024.2424.1024.2424.110.12%11,870
Dec 16, 202524.1224.2124.0624.2124.080.25%16,851
Dec 15, 202524.1524.1524.0724.1524.020.12%10,999
Dec 12, 202524.2024.2724.1124.1223.99-0.86%9,247
Dec 11, 202524.2124.3424.0624.3324.200.75%9,918
Dec 10, 202524.1524.1524.1024.1524.02-0.04%11,846
Dec 9, 202524.1824.1824.0524.1624.03-0.08%84,429
Dec 8, 202524.1324.1924.0624.1824.050.08%28,126
Dec 5, 202524.1424.1924.1024.1624.03-0.33%13,699
Dec 4, 202524.1024.2424.0624.2424.110.37%9,810
Dec 3, 202524.1524.2024.0524.1524.02-116,654
Dec 2, 202524.1424.1524.0624.1524.020.33%69,665
Dec 1, 202524.1824.2524.0524.0723.94-0.21%4,800
Nov 28, 202524.0624.1324.0424.1223.990.08%36,752
Nov 26, 202524.1324.2124.0724.1023.84-0.41%6,464
Nov 25, 202524.2024.2024.1024.2023.93-0.04%11,098
Nov 24, 202524.1524.2124.1124.2123.940.33%21,446
Nov 21, 202524.1924.1924.0424.1323.87-0.04%4,420
Nov 20, 202524.1224.1424.0824.1423.88-8,627
Nov 19, 202524.2124.2124.0524.1423.88-0.25%30,256
Nov 18, 202524.0124.2024.0124.2023.930.41%6,769
Nov 17, 202524.1124.1424.0224.1023.84-0.08%10,286
Nov 14, 202524.0724.2224.0524.1223.860.17%13,083
Nov 13, 202524.0824.0824.0324.0823.82-0.04%33,226
Nov 12, 202524.0624.0924.0324.0923.830.08%29,021
Nov 11, 202523.9824.0823.9824.0723.810.04%1,368
Nov 10, 202524.0624.0824.0124.0623.80-0.12%16,692
Nov 7, 202524.0724.0924.0224.0923.830.25%7,302
Nov 6, 202524.0024.0623.9924.0323.77-30,219
Nov 5, 202524.0224.1023.9824.0323.77-0.25%23,419
Nov 4, 202524.1324.1324.0224.0923.830.06%33,487
Nov 3, 202523.9224.1023.9224.0823.810.61%15,524
Oct 31, 202524.0024.1323.9023.9323.67-0.17%36,860
Oct 30, 202524.0924.1323.9723.9723.71-0.39%10,739
Oct 29, 202523.9724.1723.9524.0723.800.10%13,955
Oct 28, 202523.9924.1523.9924.0423.780.08%6,435
Oct 27, 202524.0424.0923.9824.0223.76-0.27%6,175
Oct 24, 202524.0924.1524.0524.0923.820.10%4,900
Oct 23, 202524.1124.1224.0624.0623.80-0.17%4,827
Oct 22, 202524.0824.2524.0524.1023.84-0.17%7,924
Oct 21, 202524.2024.2224.1124.1423.88-0.25%8,330
Oct 20, 202524.0424.3324.0424.2023.930.67%10,851
Oct 17, 202524.0424.1523.9024.0423.78-0.08%9,464
Oct 16, 202524.1524.1523.9124.0623.80-0.29%11,744
Oct 15, 202524.0124.1524.0024.1323.870.33%5,202
Oct 14, 202523.9924.1323.9024.0523.790.21%11,220
Oct 13, 202524.0124.0723.9724.0023.740.08%5,498