TVC - Tennessee Valley Authority

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 201825.3525.3525.2125.2125.215,805
Jan 12, 201825.2125.2725.2125.2725.276,000
Jan 11, 201825.2325.3125.2125.2825.285,000
Jan 10, 201825.2025.3325.1825.3225.327,100
Jan 09, 201825.2325.2625.1825.2625.266,500
Jan 08, 201825.2625.2825.1625.2625.267,900
Jan 05, 201825.1325.2525.1325.2125.218,300
Jan 04, 201825.2425.2525.1225.2025.207,800
Jan 03, 201825.1725.2325.1025.1925.197,000
Jan 02, 201825.1025.1825.0925.0925.0914,800
Dec 29, 201725.1825.2425.0725.1025.1014,500
Dec 28, 201725.1825.2725.1625.1825.1810,400
Dec 27, 201725.2325.3225.2325.2525.253,100
Dec 26, 201725.4125.4125.2425.2425.2413,000
Dec 22, 201725.2925.3925.2625.3525.356,300
Dec 21, 201725.3625.3725.2525.3525.3512,100
Dec 20, 201725.2325.3425.2325.3125.315,900
Dec 19, 201725.3025.3325.2225.2525.2516,000
Dec 18, 201725.4225.4225.3225.3225.3216,400
Dec 15, 201725.3625.4725.3625.3925.3912,000
Dec 14, 201725.4125.5025.3525.5025.5014,000
Dec 13, 201725.3625.4425.3625.3925.398,900
Dec 12, 201725.3725.4025.3525.3725.377,300
Dec 11, 201725.3925.4125.3525.3825.388,300
Dec 08, 201725.4325.4625.3625.3725.376,600
Dec 07, 201725.6725.6725.3725.3725.3714,500
Dec 06, 201725.6525.7925.5925.6125.616,300
Dec 05, 201725.9325.9325.6825.7325.7310,200
Dec 04, 201725.5625.9725.5025.8925.8947,200
Dec 01, 201725.5125.5525.4025.5425.5411,800
Nov 30, 201725.6225.6225.4225.4225.4211,100
Nov 29, 201725.3625.5325.3525.5325.5330,100
Nov 29, 20170.222 Dividend
Nov 28, 201725.5025.5025.4625.4825.2611,500
Nov 27, 201725.4525.5025.3525.4725.2523,300
Nov 24, 201725.4525.4525.4325.4325.212,300
Nov 22, 201725.4225.5225.4225.4425.229,700
Nov 21, 201725.4425.5425.4425.4525.238,900
Nov 20, 201725.5425.5425.4025.4225.208,800
Nov 17, 201725.4325.4525.3525.3525.1311,100
Nov 16, 201725.4625.6025.4225.4425.2217,200
Nov 15, 201725.5725.6925.5725.6225.4015,600
Nov 14, 201725.4725.6225.4725.6025.3813,300
Nov 13, 201725.6425.6425.5025.5225.3010,800
Nov 10, 201725.4525.5325.4425.5325.316,200
Nov 09, 201725.2625.5125.2625.4925.278,500
Nov 08, 201725.4025.5225.4025.4825.266,100
Nov 07, 201725.4925.4925.4525.4525.234,000
Nov 06, 201725.5425.5425.4225.4725.256,600
Nov 03, 201725.3725.4825.3725.4725.2517,700
Nov 02, 201725.2625.4625.2625.4225.208,800
Nov 01, 201725.3925.4525.3025.3425.1214,500
Oct 31, 201725.5025.5625.3625.4225.2010,900
Oct 30, 201725.5525.5525.3425.4525.2313,300
Oct 27, 201725.5625.6425.5325.5525.332,200
Oct 26, 201725.3525.6725.3525.6725.4512,000
Oct 25, 201725.4525.4525.3125.3125.097,500
Oct 24, 201725.5725.6925.4225.4225.2010,900
Oct 23, 201725.5225.6525.5025.5925.3711,300
Oct 20, 201725.5125.5525.4125.5425.327,900
Oct 19, 201725.4925.5025.4625.5025.2811,800
Oct 18, 201725.3725.4825.3725.4525.235,200
Oct 17, 201725.4725.4725.3725.3725.155,000
Oct 16, 201725.4725.5825.4725.5325.318,000
Oct 13, 201725.6125.6225.4125.5625.343,000
Oct 12, 201725.4825.5925.4725.5525.336,900
Oct 11, 201725.5825.6225.4925.5525.339,200
Oct 10, 201725.4525.5225.4325.5125.2917,500
Oct 09, 201725.4725.5425.3525.4225.209,300
Oct 06, 201725.3525.4925.3525.4625.245,200
Oct 05, 201725.3925.5425.3925.4825.263,700
Oct 04, 201725.4525.5025.4525.4525.239,300
Oct 03, 201725.3225.4625.3125.4225.205,900
Oct 02, 201725.4625.4625.3625.3725.157,100
Sep 29, 201725.2725.4725.1525.4725.2520,800
Sep 28, 201725.2725.3625.2625.2825.068,300
Sep 27, 201725.4225.4525.3525.3525.1311,700
Sep 26, 201725.4125.5425.4125.5025.285,400
Sep 25, 201725.4425.5425.4425.5125.297,900
Sep 22, 201725.4225.5325.4225.5325.3121,700
Sep 21, 201725.5325.6225.4625.4725.2511,100
Sep 20, 201725.4625.6025.4625.5725.359,100
Sep 19, 201725.4725.4925.4525.4625.249,000
Sep 18, 201725.4625.4825.3825.4825.2613,300
Sep 15, 201725.4025.4925.4025.4525.2314,100
Sep 14, 201725.4425.4525.3925.4525.2312,400
Sep 13, 201725.3825.4525.3825.4325.218,200
Sep 12, 201725.3825.4525.3825.4125.1914,900
Sep 11, 201725.4525.4525.3325.4325.2110,300
Sep 08, 201725.3425.4425.3425.4125.1913,600
Sep 07, 201725.4025.6625.3625.3625.1432,300
Sep 06, 201725.3425.4425.3325.4025.1811,000
Sep 05, 201725.3225.3525.2525.2625.0425,800
Sep 01, 201725.3325.4325.2725.3825.1613,300
Aug 31, 201725.1225.3525.0525.2124.99197,000
Aug 30, 201725.0225.1725.0025.1024.8836,000
Aug 29, 201725.1025.2525.0025.0924.879,600
Aug 29, 20170.222 Dividend
Aug 28, 201725.3425.3425.2025.3124.8728,900
Aug 25, 201725.2925.3325.2625.2724.835,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...