Tennessee Valley Authority (TVE) Historical Stock Data
24.29 ↑0.04 (0.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TVE is up 0.21% a day on average. There have been 24 days where Tennessee Valley Authority closed green and 6 days where TVE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 24.23 | 24.29 | ↑$0.06 (0.25%) | 24.14 | 24.30 | 4.76K |
| 2025-12-15 | 24.19 | 24.25 | ↑$0.06 (0.25%) | 24.13 | 24.25 | 19.44K |
| 2025-12-12 | 24.20 | 24.19 | ↓$0.01 (-0.04%) | 24.10 | 24.23 | 10.05K |
| 2025-12-11 | 24.23 | 24.28 | ↑$0.05 (0.21%) | 24.22 | 24.28 | 2.06K |
| 2025-12-10 | 24.26 | 24.24 | ↓$0.02 (-0.08%) | 24.14 | 24.30 | 10.45K |
| 2025-12-09 | 24.26 | 24.29 | ↑$0.03 (0.12%) | 24.18 | 24.29 | 3.38K |
| 2025-12-08 | 24.15 | 24.26 | ↑$0.11 (0.46%) | 24.15 | 24.26 | 5.89K |
| 2025-12-05 | 24.24 | 24.23 | ↓$0.01 (-0.04%) | 24.12 | 24.24 | 6.21K |
| 2025-12-04 | 24.14 | 24.25 | ↑$0.11 (0.46%) | 24.08 | 24.25 | 31.02K |
| 2025-12-03 | 24.27 | 24.28 | ↑$0.01 (0.04%) | 24.11 | 24.28 | 7.02K |
| 2025-12-02 | 24.19 | 24.19 | ↑$0.00 (0.00%) | 24.07 | 24.19 | 7.64K |
| 2025-12-01 | 24.08 | 24.14 | ↑$0.06 (0.25%) | 24.08 | 24.18 | 5.01K |
| 2025-11-28 | 24.10 | 24.20 | ↑$0.10 (0.40%) | 24.10 | 24.21 | 12.30K |
| 2025-11-26 | 24.14 | 24.13 | ↓$0.01 (-0.04%) | 24.01 | 24.16 | 4.45K |
| 2025-11-25 | 24.26 | 24.25 | ↓$0.01 (-0.04%) | 24.07 | 24.26 | 7.94K |
| 2025-11-24 | 24.09 | 24.29 | ↑$0.20 (0.83%) | 24.00 | 24.29 | 15.88K |
| 2025-11-21 | 24.28 | 24.08 | ↓$0.20 (-0.82%) | 23.99 | 24.28 | 3.70K |
| 2025-11-20 | 24.13 | 24.18 | ↑$0.05 (0.21%) | 24.11 | 24.19 | 5.01K |
| 2025-11-19 | 24.20 | 24.21 | ↑$0.01 (0.04%) | 24.16 | 24.21 | 1.42K |
| 2025-11-18 | 24.15 | 24.29 | ↑$0.14 (0.58%) | 24.15 | 24.29 | 5.28K |
| 2025-11-17 | 24.25 | 24.25 | ↑$0.00 (0.00%) | 24.25 | 24.25 | 393 |
| 2025-11-14 | 24.24 | 24.25 | ↑$0.01 (0.04%) | 24.09 | 24.25 | 18.51K |
| 2025-11-13 | 24.25 | 24.30 | ↑$0.05 (0.21%) | 24.10 | 24.30 | 9.18K |
| 2025-11-12 | 24.10 | 24.25 | ↑$0.15 (0.62%) | 24.10 | 24.33 | 15.01K |
| 2025-11-11 | 24.14 | 24.15 | ↑$0.01 (0.04%) | 24.07 | 24.27 | 10.99K |
| 2025-11-10 | 24.05 | 24.24 | ↑$0.19 (0.79%) | 24.05 | 24.24 | 7.37K |
| 2025-11-07 | 24.07 | 24.22 | ↑$0.15 (0.62%) | 23.95 | 24.22 | 7.89K |
| 2025-11-06 | 24.22 | 24.22 | ↑$0.00 (0.00%) | 23.88 | 24.22 | 12.93K |
| 2025-11-05 | 24.16 | 24.26 | ↑$0.10 (0.41%) | 23.93 | 24.26 | 10.56K |
| 2025-11-04 | 23.95 | 24.08 | ↑$0.13 (0.54%) | 23.84 | 24.11 | 11.45K |
Create an account or log in to view more rows.
$TVE we need to get moving
$TVE red day ahead
$TVE this is just going to go up forever
$TVE tomorrow will be an explosion day
I believe it!
$TVE longer we hold
more pressure on the shorts
$TVE rubbish
$TVE There is nothing wrong with a decent pullback
$TVE love this stock!!!!
$TVE to the moon!
$TVE this sell-off is meh.