Tennessee Valley Authority Pref (TVC) Historical Stock Data
22.20 ↑0.01 (0.05%)
As of May 7, 2024, 11:54am EST.
Historical Data
In the past 30 trading days, TVC is up 0.24% a day on average. There have been 20 days where Tennessee Valley Authority Pref closed green and 10 days where TVC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 22.19 | 22.17 | ↓$0.02 (-0.09%) | 22.17 | 22.23 | 6.13K |
| 2024-04-04 | 22.16 | 22.17 | ↑$0.00 (0.02%) | 22.14 | 22.23 | 12.29K |
| 2024-04-03 | 22.05 | 22.19 | ↑$0.14 (0.63%) | 22.05 | 22.22 | 16.45K |
| 2024-04-02 | 22.12 | 22.12 | ↑$0.00 (0.00%) | 22.04 | 22.17 | 23.59K |
| 2024-04-01 | 22.12 | 22.15 | ↑$0.03 (0.14%) | 22.06 | 22.20 | 46.40K |
| 2024-03-28 | 22.18 | 22.12 | ↓$0.06 (-0.27%) | 22.05 | 22.19 | 217.56K |
| 2024-03-27 | 22.13 | 22.16 | ↑$0.03 (0.14%) | 22.10 | 22.17 | 24.52K |
| 2024-03-26 | 22.13 | 22.12 | ↓$0.01 (-0.05%) | 22.10 | 22.18 | 9.27K |
Create an account or log in to view more rows.
$TVC rubbish
$TVC yeeeeeee haw
$TVC never selling
$TVC ADDING MORE…
$TVC we finna be at the top yo
$TVC Let it go...
$TVC it begins tomorrow
$TVC just added more
$TVC Buy Buy Buy
$TVC is the dump over