Tennessee Valley Authority (TVE) Historical Stock Data
21.51 ↑0.06 (0.28%)
As of November 29, 2023, 3:31pm EST.
Historical Data
In the past 30 trading days, TVE is up 0.13% a day on average. There have been 17 days where Tennessee Valley Authority closed green and 13 days where TVE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-11-29 | 21.59 | 21.51 | ↓$0.08 (-0.37%) | 21.40 | 21.59 | 33.43K |
| 2023-11-28 | 21.28 | 21.45 | ↑$0.17 (0.80%) | 21.28 | 21.47 | 17.35K |
| 2023-11-27 | 21.32 | 21.30 | ↓$0.02 (-0.09%) | 21.22 | 21.42 | 10.79K |
| 2023-11-24 | 21.29 | 21.26 | ↓$0.03 (-0.14%) | 21.25 | 21.40 | 2.94K |
| 2023-11-22 | 21.56 | 21.32 | ↓$0.24 (-1.11%) | 21.25 | 21.56 | 18.75K |
| 2023-11-21 | 21.24 | 21.38 | ↑$0.14 (0.64%) | 21.22 | 21.40 | 10.80K |
| 2023-11-20 | 21.21 | 21.24 | ↑$0.03 (0.14%) | 21.21 | 21.35 | 10.90K |
| 2023-11-17 | 21.25 | 21.25 | ↑$0.00 (0.00%) | 21.21 | 21.39 | 10.07K |
| 2023-11-16 | 21.18 | 21.22 | ↑$0.04 (0.19%) | 21.18 | 21.42 | 12.56K |
| 2023-11-15 | 21.35 | 21.19 | ↓$0.16 (-0.75%) | 21.15 | 21.48 | 12.13K |
| 2023-11-14 | 21.25 | 21.25 | ↑$0.00 (0.00%) | 21.01 | 21.57 | 12.14K |
| 2023-11-13 | 21.12 | 21.10 | ↓$0.02 (-0.09%) | 21.10 | 21.23 | 15.73K |
| 2023-11-10 | 21.20 | 21.17 | ↓$0.03 (-0.14%) | 21.01 | 21.22 | 5.36K |
| 2023-11-09 | 21.32 | 21.08 | ↓$0.24 (-1.13%) | 21.00 | 21.32 | 10.15K |
| 2023-11-08 | 21.17 | 21.23 | ↑$0.06 (0.28%) | 21.10 | 21.27 | 21.47K |
| 2023-11-07 | 21.24 | 21.21 | ↓$0.03 (-0.14%) | 21.10 | 21.30 | 13.87K |
| 2023-11-06 | 21.31 | 21.25 | ↓$0.06 (-0.28%) | 21.25 | 21.46 | 8.35K |
| 2023-11-03 | 21.34 | 21.49 | ↑$0.15 (0.70%) | 21.33 | 21.83 | 15.67K |
| 2023-11-02 | 21.35 | 21.31 | ↓$0.04 (-0.19%) | 21.28 | 21.50 | 26K |
| 2023-11-01 | 21.24 | 21.35 | ↑$0.11 (0.52%) | 21.20 | 21.37 | 18.26K |
| 2023-10-31 | 20.97 | 21.26 | ↑$0.29 (1.38%) | 20.97 | 21.30 | 22.07K |
| 2023-10-30 | 20.92 | 21.06 | ↑$0.14 (0.67%) | 20.84 | 21.07 | 19.42K |
| 2023-10-27 | 20.92 | 21.17 | ↑$0.25 (1.20%) | 20.90 | 21.17 | 14.51K |
| 2023-10-26 | 20.83 | 21.02 | ↑$0.19 (0.91%) | 20.80 | 21.02 | 9.15K |
| 2023-10-25 | 20.87 | 20.79 | ↓$0.08 (-0.38%) | 20.79 | 20.93 | 13.55K |
| 2023-10-24 | 20.90 | 20.96 | ↑$0.06 (0.29%) | 20.84 | 21.03 | 10.25K |
| 2023-10-23 | 20.85 | 20.99 | ↑$0.14 (0.67%) | 20.80 | 21.00 | 9.25K |
| 2023-10-20 | 20.80 | 20.86 | ↑$0.06 (0.29%) | 20.80 | 20.99 | 15.26K |
| 2023-10-19 | 20.89 | 20.88 | ↓$0.01 (-0.05%) | 20.85 | 20.99 | 9.30K |
| 2023-10-18 | 20.85 | 20.86 | ↑$0.01 (0.05%) | 20.85 | 21.12 | 10.81K |
Create an account or log in to view more rows.
$TVE This is how I feel everyday holding this gem.
$TVE looking good today??
$TVE the redness has arrived
$TVE CHUG CHUG CHUG
$TVE all in
$TVE watch for a morning dip and rip
$TVE Very bullish action
$TVE Dip buyers are going to get wrecked
$TVE I like the stock!
$TVE Up! Up! Up! Up! Up! Up! Up!