Tennessee Valley Authority Pref (TVC) Historical Stock Data

22.18 ↑0.01 (0.05%)

As of May 16, 2024, 3:06pm EST.

Historical Data

In the past 30 trading days, TVC is up 0.25% a day on average. There have been 23 days where Tennessee Valley Authority Pref closed green and 7 days where TVC closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-17	22.09	22.18	↑$0.09 (0.41%)	22.09	22.21	4.94K
2024-05-16	22.16	22.17	↑$0.01 (0.05%)	22.07	22.17	26.39K
2024-05-15	22.16	22.16	↑$0.00 (0.00%)	22.13	22.18	8.44K
2024-05-14	22.12	22.12	↑$0.00 (0.00%)	22.03	22.12	4.25K
2024-05-13	22.05	22.09	↑$0.04 (0.18%)	22.04	22.10	7.70K
2024-05-10	22.07	22.07	↑$0.00 (0.00%)	22.00	22.07	9.24K
2024-05-09	22.05	22.08	↑$0.03 (0.14%)	22.00	22.08	7.16K
2024-05-08	22.08	22.09	↑$0.01 (0.05%)	22.00	22.14	13.34K
2024-05-07	22.23	22.19	↓$0.04 (-0.18%)	22.02	22.23	6K
2024-05-06	22.18	22.20	↑$0.02 (0.09%)	22.01	22.20	7.87K
2024-05-03	22.14	22.14	↑$0.00 (0.00%)	22.07	22.15	8.69K
2024-05-02	22.03	22.09	↑$0.06 (0.27%)	22.00	22.09	9.62K
2024-05-01	21.90	22.06	↑$0.16 (0.73%)	21.90	22.10	13.88K
2024-04-30	21.87	21.98	↑$0.11 (0.50%)	21.85	21.98	15.78K
2024-04-29	21.87	21.96	↑$0.09 (0.41%)	21.81	21.97	19.32K
2024-04-26	21.90	21.86	↓$0.04 (-0.18%)	21.86	21.97	17.64K
2024-04-25	21.88	21.93	↑$0.05 (0.23%)	21.87	21.97	9.05K
2024-04-24	22.01	21.97	↓$0.04 (-0.18%)	21.87	22.01	30.35K
2024-04-23	21.85	22.02	↑$0.17 (0.77%)	21.85	22.04	11.70K
2024-04-22	21.82	21.90	↑$0.08 (0.37%)	21.80	21.98	21.93K
2024-04-19	21.81	21.86	↑$0.05 (0.22%)	21.80	21.86	7.80K
2024-04-18	21.89	21.87	↓$0.02 (-0.10%)	21.82	21.89	10.99K
2024-04-17	21.88	21.90	↑$0.02 (0.09%)	21.80	21.97	19.34K
2024-04-16	21.00	21.88	↑$0.88 (4.19%)	21.00	21.94	24.42K
2024-04-15	22.00	21.89	↓$0.11 (-0.50%)	21.86	22.00	15.30K
2024-04-12	22.04	22.04	↑$0.00 (0.02%)	21.97	22.05	7.75K
2024-04-11	22.02	22.01	↓$0.01 (-0.05%)	21.99	22.02	8.42K
2024-04-10	22.01	22.01	↑$0.00 (0.00%)	21.87	22.04	19.02K
2024-04-09	22.10	22.12	↑$0.02 (0.09%)	22.10	22.12	7.77K
2024-04-08	22.14	22.08	↓$0.06 (-0.27%)	22.05	22.20	15.16K