U.S. Markets close in 3 hrs 4 mins

Tennessee Valley Authority (TVC)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.0722+0.07 (+0.27%)
As of 12:51PM EDT. Market open.
People also watch
TVETDATDIPFKJSM
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201725.0525.0825.0525.0725.074,846
Jun 22, 201725.1225.1524.8325.0125.0124,200
Jun 21, 201725.1925.2625.0525.0825.0821,000
Jun 20, 201725.1125.2025.1125.1525.1512,200
Jun 19, 201725.1025.2625.1025.1925.1910,000
Jun 16, 201725.1025.1625.1025.1625.169,100
Jun 15, 201725.0825.1825.0825.1325.139,100
Jun 14, 201725.0325.1425.0325.1325.137,200
Jun 13, 201725.0325.1025.0325.0725.0710,300
Jun 12, 201725.1425.1525.0625.1525.155,300
Jun 09, 201725.0825.1825.0725.0725.077,800
Jun 08, 201725.0725.1425.0625.1225.128,100
Jun 07, 201725.1225.1425.0525.0925.096,500
Jun 06, 201725.0725.1125.0325.0525.0514,200
Jun 05, 201725.0725.0725.0025.0225.028,300
Jun 02, 201725.0225.0925.0125.0725.0711,000
Jun 01, 201725.0225.1124.9725.1025.1013,700
May 31, 201724.9325.0424.8924.9324.9331,700
May 30, 201725.0725.1224.8524.8524.8541,800
May 26, 201725.1425.2625.1425.1625.1610,900
May 26, 20170.222 Dividend
May 25, 201725.2925.3625.2825.3525.1311,800
May 24, 201725.3525.3525.2625.3425.127,200
May 23, 201725.2625.3425.2625.3125.099,000
May 22, 201725.3225.3925.2725.2825.0614,600
May 19, 201725.2625.3625.2625.3425.1217,100
May 18, 201725.3625.3725.2325.3025.0818,600
May 17, 201725.2925.3425.2025.3425.1211,200
May 16, 201725.3825.3825.2425.3125.099,300
May 15, 201725.2825.3825.2825.3525.1310,600
May 12, 201725.4525.4725.2625.3025.087,700
May 11, 201725.3325.4025.2825.4025.187,300
May 10, 201725.2325.3225.2325.3125.096,200
May 09, 201725.2225.3225.2125.2425.0210,500
May 08, 201725.3925.3925.2125.3225.1014,600
May 05, 201725.2225.3525.2225.2925.076,900
May 04, 201725.2825.3325.2225.3125.0911,400
May 03, 201725.2725.4125.2625.3625.1411,500
May 02, 201725.3125.4025.3025.3825.166,200
May 01, 201725.4025.4025.2325.3325.113,500
Apr 28, 201725.2525.3625.2325.3625.147,600
Apr 27, 201725.2525.3325.2525.2525.036,600
Apr 26, 201725.2925.4025.2225.2225.0021,700
Apr 25, 201725.4125.4625.2725.3925.1716,700
Apr 24, 201725.4025.4925.4025.4825.2612,400
Apr 21, 201725.4525.5025.4025.4425.2212,200
Apr 20, 201725.3425.3725.3125.3725.156,600
Apr 19, 201725.4025.4525.3425.4325.213,200
Apr 18, 201725.3925.5025.3525.4025.1818,300
Apr 17, 201725.4625.4625.2925.3225.108,900
Apr 13, 201725.2925.3625.2925.3125.098,400
Apr 12, 201725.3425.3725.3325.3625.148,600
Apr 11, 201725.2925.3825.2525.3725.157,400
Apr 10, 201725.4325.4325.2125.2625.048,200
Apr 07, 201725.2025.2825.2025.2825.068,600
Apr 06, 201725.2925.5025.2025.2325.0112,000
Apr 05, 201725.3325.4225.2025.4125.195,600
Apr 04, 201725.1725.2825.1725.2325.0111,400
Apr 03, 201725.4425.4425.1625.1724.9510,500
Mar 31, 201725.1525.3525.1525.3525.138,200
Mar 30, 201725.1825.2525.1825.2024.984,400
Mar 29, 201725.1025.2425.1025.1524.9310,000
Mar 28, 201725.2525.4025.1325.2425.0216,800
Mar 27, 201725.0325.2625.0325.2225.0013,000
Mar 24, 201725.1125.3025.1125.1324.918,100
Mar 23, 201725.2025.2925.1525.1524.935,600
Mar 22, 201725.2625.2825.2025.2525.035,400
Mar 21, 201725.3925.3925.2225.2225.008,800
Mar 20, 201725.2925.3625.2625.2625.043,200
Mar 17, 201725.2525.3825.1925.3825.165,700
Mar 16, 201725.3225.3525.1425.3225.1019,700
Mar 15, 201725.2525.3025.1325.2124.9915,200
Mar 14, 201725.4325.5725.2725.2725.055,200
Mar 13, 201725.3025.4525.2625.4425.2214,200
Mar 10, 201725.4325.4925.3025.3825.1610,500
Mar 09, 201725.4625.5925.3525.5525.3316,100
Mar 08, 201725.3725.4925.2425.4325.2113,500
Mar 07, 201725.1425.4425.1425.2525.038,100
Mar 06, 201725.2525.4525.2525.2825.063,300
Mar 03, 201725.5325.5925.3125.3125.099,900
Mar 02, 201725.7125.7125.2825.3325.1111,000
Mar 01, 201725.8925.8925.6225.8525.6213,200
Feb 28, 201725.8025.9325.5725.9325.7011,900
Feb 27, 201725.6025.9025.5825.7025.4712,600
Feb 24, 201725.6225.6825.5525.6825.463,900
Feb 24, 20170.222 Dividend
Feb 23, 201725.7525.7725.6325.6925.243,600
Feb 22, 201725.5925.7525.5025.7425.2914,800
Feb 21, 201725.5925.7125.5425.6325.197,600
Feb 17, 201725.4125.6425.4125.6325.1910,800
Feb 16, 201725.4025.6225.2625.4725.0312,000
Feb 15, 201725.1125.3525.0725.3524.917,400
Feb 14, 201725.2625.2725.1325.1624.7231,700
Feb 13, 201725.3925.3925.2825.3024.8612,300
Feb 10, 201725.2125.3925.2125.3224.886,700
Feb 09, 201725.1525.3425.1525.3424.9027,900
Feb 08, 201725.1725.1925.1225.1424.7011,500
Feb 07, 201725.1325.1625.1125.1124.6814,000
Feb 06, 201725.1725.1725.1025.1024.6719,900
Feb 03, 201725.1725.1725.0625.1224.6818,200
*Close price adjusted for dividends and splits.
Loading more data...