Tennessee Valley Authority (TVE) Historical Stock Data
23.44 ↑0.14 (0.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TVE is up 0.30% a day on average. There have been 19 days where Tennessee Valley Authority closed green and 11 days where TVE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-25 | 23.27 | 23.44 | ↑$0.17 (0.73%) | 23.22 | 23.60 | 59.60K |
| 2025-03-24 | 23.21 | 23.30 | ↑$0.09 (0.39%) | 23.14 | 23.33 | 8.16K |
| 2025-03-21 | 23.01 | 23.21 | ↑$0.20 (0.87%) | 23.01 | 23.34 | 21.16K |
| 2025-03-20 | 23.09 | 23.01 | ↓$0.08 (-0.35%) | 23.00 | 23.09 | 15.41K |
| 2025-03-19 | 22.75 | 23.10 | ↑$0.35 (1.54%) | 22.75 | 23.34 | 8.75K |
| 2025-03-18 | 23.28 | 23.15 | ↓$0.13 (-0.54%) | 23.13 | 23.28 | 10.52K |
| 2025-03-17 | 23.13 | 23.07 | ↓$0.06 (-0.24%) | 22.98 | 23.29 | 6.58K |
| 2025-03-14 | 22.71 | 23.10 | ↑$0.39 (1.72%) | 22.71 | 23.15 | 16.69K |
| 2025-03-13 | 23.23 | 22.98 | ↓$0.25 (-1.08%) | 22.60 | 23.40 | 33.29K |
| 2025-03-12 | 23.35 | 23.31 | ↓$0.04 (-0.17%) | 23.21 | 23.35 | 19.18K |
| 2025-03-11 | 23.22 | 23.30 | ↑$0.08 (0.32%) | 23.22 | 23.41 | 12.04K |
| 2025-03-10 | 23.21 | 23.30 | ↑$0.09 (0.39%) | 23.21 | 23.41 | 22.51K |
| 2025-03-07 | 23.32 | 23.23 | ↓$0.09 (-0.40%) | 23.22 | 23.41 | 14.95K |
| 2025-03-06 | 23.20 | 23.17 | ↓$0.03 (-0.13%) | 22.82 | 23.20 | 17.32K |
| 2025-03-05 | 23.26 | 23.26 | ↓$0.00 (0.00%) | 23.08 | 23.28 | 11.12K |
| 2025-03-04 | 23.04 | 23.26 | ↑$0.22 (0.95%) | 22.88 | 23.28 | 34.72K |
| 2025-03-03 | 23.02 | 23.00 | ↓$0.02 (-0.09%) | 22.80 | 23.03 | 11.61K |
| 2025-02-28 | 22.98 | 23.08 | ↑$0.10 (0.44%) | 22.80 | 23.08 | 28.23K |
| 2025-02-27 | 22.66 | 23.00 | ↑$0.34 (1.49%) | 22.66 | 23.03 | 12.08K |
| 2025-02-26 | 22.73 | 22.95 | ↑$0.22 (0.97%) | 22.73 | 22.95 | 23.50K |
| 2025-02-25 | 22.79 | 22.80 | ↑$0.01 (0.04%) | 22.61 | 22.89 | 25.14K |
| 2025-02-24 | 22.75 | 22.75 | ↑$0.00 (0.00%) | 22.25 | 22.79 | 17.42K |
| 2025-02-21 | 22.61 | 22.68 | ↑$0.07 (0.31%) | 22.61 | 22.73 | 3.64K |
| 2025-02-20 | 22.65 | 22.73 | ↑$0.08 (0.33%) | 22.37 | 22.78 | 28.26K |
| 2025-02-19 | 22.48 | 22.63 | ↑$0.15 (0.67%) | 22.41 | 22.67 | 15.34K |
| 2025-02-18 | 22.49 | 22.60 | ↑$0.11 (0.48%) | 22.49 | 22.74 | 32.20K |
| 2025-02-14 | 22.47 | 22.60 | ↑$0.13 (0.56%) | 22.45 | 22.63 | 9.42K |
| 2025-02-13 | 22.35 | 22.50 | ↑$0.15 (0.67%) | 22.35 | 22.54 | 8.93K |
| 2025-02-12 | 22.53 | 22.48 | ↓$0.05 (-0.21%) | 22.41 | 22.59 | 15.85K |
| 2025-02-11 | 22.71 | 22.59 | ↓$0.12 (-0.53%) | 22.43 | 22.73 | 16.19K |
Create an account or log in to view more rows.
$TVE There is nothing wrong with a decent pullback
$TVE love this stock!!!!
$TVE to the moon!
$TVE this sell-off is meh.
$TVE red day ahead
$TVE very nice
$TVE Mindset is key
$TVE i like the stock
$TVE must buyyy
$TVE Dumping started...
Get out while you can...