Skip to main content
Tennessee Valley Authority (TVE)
NYSE: TVE · Real-Time Price · USD · Preferred Stock
24.12
+0.10 (0.42%)
At close: Mar 9, 2026, 4:00 PM EDT
24.12
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

TVE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.8524.1223.8524.1224.120.42%5,450
Mar 6, 202624.1124.4224.0224.0224.02-1.36%8,667
Mar 5, 202624.3024.4424.2724.3524.35-0.41%9,707
Mar 4, 202624.5424.5424.3124.4524.45-0.20%2,630
Mar 3, 202624.5324.6024.4024.5024.50-0.12%9,304
Mar 2, 202624.4924.5424.4024.5324.530.49%10,211
Feb 27, 202624.4524.6124.3724.4124.41-0.33%37,523
Feb 26, 202624.4524.6324.4224.4924.490.08%17,476
Feb 25, 202624.5224.5824.4324.4724.47-0.29%9,358
Feb 24, 202624.6724.6724.5224.5424.54-0.61%10,862
Feb 23, 202624.5524.6924.4524.6924.690.28%6,567
Feb 20, 202624.4824.6324.4824.6224.620.41%3,385
Feb 19, 202624.5524.5924.4024.5224.520.22%20,672
Feb 18, 202624.4324.6224.4224.4724.47-0.18%20,260
Feb 17, 202624.5424.6524.4024.5124.510.33%5,659
Feb 13, 202624.5024.5024.3724.4324.430.16%7,531
Feb 12, 202624.4724.5124.3924.3924.39-0.49%8,655
Feb 11, 202624.5624.5624.4924.5124.51-0.20%7,530
Feb 10, 202624.4224.5624.4224.5624.560.39%6,659
Feb 9, 202624.4324.4824.4224.4724.470.02%5,560
Feb 6, 202624.4424.5424.3824.4624.460.12%6,710
Feb 5, 202624.5624.5624.2624.4324.43-0.29%7,062
Feb 4, 202624.5524.5624.4924.5024.50-0.02%16,041
Feb 3, 202624.5524.5524.4824.5124.51-0.02%6,800
Feb 2, 202624.4824.5124.4224.5124.510.04%17,690
Jan 30, 202624.5024.5124.5024.5024.50-20,173
Jan 29, 202624.5024.5324.5024.5024.36-0.08%9,977
Jan 28, 202624.4924.5524.4924.5224.380.12%6,232
Jan 27, 202624.4724.5024.4624.4924.35-0.04%5,073
Jan 26, 202624.4524.5424.4524.5024.36-2,085
Jan 23, 202624.5024.5024.4124.5024.360.04%5,881
Jan 22, 202624.4524.4924.3924.4924.35-8,872
Jan 21, 202624.3824.4924.3824.4924.350.25%18,562
Jan 20, 202624.3624.4324.3424.4324.29-0.24%10,933
Jan 16, 202624.4524.5524.3524.4924.35-16,647
Jan 15, 202624.5024.5024.4424.4924.35-9,171
Jan 14, 202624.4424.4924.4424.4924.35-9,837
Jan 13, 202624.5524.5524.4324.4924.35-12,952
Jan 12, 202624.3924.4924.2624.4924.350.04%7,178
Jan 9, 202624.3524.5224.3524.4824.34-0.04%8,478
Jan 8, 202624.4724.5024.4024.4924.35-26,099
Jan 7, 202624.4724.4924.3624.4924.350.08%21,121
Jan 6, 202624.3824.4724.3124.4724.33-14,280
Jan 5, 202624.3024.4724.3024.4724.330.45%41,803
Jan 2, 202624.4424.4424.3324.3624.22-0.16%24,936
Dec 31, 202524.5424.6224.3324.4024.26-0.73%154,898
Dec 30, 202524.3224.7324.2424.5824.440.90%44,332
Dec 29, 202524.2824.3624.2324.3624.220.54%3,804
Dec 26, 202524.1624.3724.1624.2324.090.21%12,497
Dec 24, 202524.2024.3024.1824.1824.04-0.12%4,754
Dec 23, 202524.2924.3924.1924.2124.07-0.74%26,000
Dec 22, 202524.2724.3924.1824.3924.250.33%7,132
Dec 19, 202524.2824.3924.2224.3124.170.08%6,078
Dec 18, 202524.2124.3024.1724.2924.150.04%12,169
Dec 17, 202524.2524.2824.1424.2824.14-0.04%8,669
Dec 16, 202524.2324.3024.1424.2924.150.16%7,375
Dec 15, 202524.1924.2524.1324.2524.110.25%22,861
Dec 12, 202524.2024.2524.1024.1924.05-0.37%10,870
Dec 11, 202524.2324.2824.2224.2824.140.17%2,159
Dec 10, 202524.2624.3024.1424.2424.10-0.21%11,166
Dec 9, 202524.2624.2924.1824.2924.150.12%6,550
Dec 8, 202524.1524.2624.1524.2624.120.12%5,893
Dec 5, 202524.2424.2424.1224.2324.09-0.08%6,206
Dec 4, 202524.1424.2524.0824.2524.11-0.12%33,857
Dec 3, 202524.2724.2824.1124.2824.140.37%9,147
Dec 2, 202524.1924.1924.0324.1924.050.21%9,093
Dec 1, 202524.0824.1824.0824.1424.00-0.25%5,011
Nov 28, 202524.1024.2124.1024.2024.060.29%12,804
Nov 26, 202524.1424.1624.0124.1323.99-0.49%4,618
Nov 25, 202524.2624.2624.0724.2524.11-0.16%7,943
Nov 24, 202524.0924.2924.0024.2924.150.87%19,578
Nov 21, 202524.2824.2823.9924.0823.94-0.41%3,703
Nov 20, 202524.1324.1924.1124.1824.04-0.12%5,007
Nov 19, 202524.2024.2124.1624.2124.07-0.33%2,004
Nov 18, 202524.1524.2924.1524.2924.150.16%5,275
Nov 17, 202524.2524.2524.2324.2524.11-1,549
Nov 14, 202524.2424.2524.0924.2524.11-0.21%19,748
Nov 13, 202524.2524.3024.1024.3024.160.21%12,025
Nov 12, 202524.1024.3324.1024.2524.110.41%15,008
Nov 11, 202524.1424.2724.0624.1524.01-0.37%11,420
Nov 10, 202524.0524.2424.0524.2424.100.08%8,733
Nov 7, 202524.0724.2223.9524.2224.08-7,907
Nov 6, 202524.2224.2223.8824.2224.08-0.16%14,024
Nov 5, 202524.1624.2623.9224.2624.120.75%10,964
Nov 4, 202523.9524.1123.8424.0823.940.33%12,451
Nov 3, 202524.0024.0323.8324.0023.86-0.17%77,070
Oct 31, 202523.9924.0423.7824.0423.90-0.08%36,321
Oct 30, 202523.9724.0623.9224.0623.79-0.33%12,405
Oct 29, 202523.9724.1823.9324.1423.870.37%25,558
Oct 28, 202524.0524.0523.9124.0523.78-0.17%43,821
Oct 27, 202524.0624.1523.9124.0923.82-47,470
Oct 24, 202524.0824.1023.9924.0923.820.42%12,420
Oct 23, 202524.0824.1223.9023.9923.72-0.04%23,109
Oct 22, 202523.9924.0523.9024.0023.730.08%6,383
Oct 21, 202523.9724.0423.9123.9823.710.07%6,671
Oct 20, 202524.0724.0723.9123.9623.69-0.69%23,252
Oct 17, 202524.1324.1523.7824.1323.860.81%8,333
Oct 16, 202523.9123.9823.8323.9423.66-0.27%10,441
Oct 15, 202523.8724.0023.8724.0023.730.63%8,248
Oct 14, 202523.8423.9623.7323.8523.580.21%9,933