Tennessee Valley Authorit... (TVC)
NYSE: TVC
· Real-Time Price · USD
24.01
0.23 (0.97%)
At close: Sep 05, 2025, 3:59 PM
23.98
-0.12%
After-hours: Sep 05, 2025, 04:04 PM EDT
TVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 23.97 | 24.01 | 23.94 | 23.98 | 23.98 | 0.84% | 19,900 |
| Sep 4, 2025 | 24.00 | 24.00 | 23.62 | 23.78 | 23.78 | -0.88% | 38,100 |
| Sep 3, 2025 | 23.75 | 24.00 | 23.75 | 23.99 | 23.99 | 1.14% | 18,735 |
| Sep 2, 2025 | 23.69 | 23.86 | 23.56 | 23.72 | 23.72 | 0.21% | 11,814 |
| Aug 29, 2025 | 23.70 | 23.80 | 23.47 | 23.67 | 23.67 | -0.88% | 105,837 |
| Aug 28, 2025 | 23.89 | 23.89 | 23.82 | 23.88 | 23.75 | -0.08% | 9,200 |
| Aug 27, 2025 | 23.80 | 23.90 | 23.78 | 23.90 | 23.77 | 0.29% | 7,643 |
| Aug 26, 2025 | 23.73 | 23.83 | 23.73 | 23.83 | 23.70 | 0.21% | 9,927 |
| Aug 25, 2025 | 23.71 | 23.84 | 23.71 | 23.78 | 23.65 | -0.29% | 4,446 |
| Aug 22, 2025 | 23.69 | 23.85 | 23.69 | 23.85 | 23.72 | 0.85% | 7,244 |
| Aug 21, 2025 | 23.79 | 23.82 | 23.64 | 23.65 | 23.52 | -0.76% | 9,800 |
| Aug 20, 2025 | 23.90 | 23.90 | 23.80 | 23.83 | 23.70 | -0.04% | 3,612 |
| Aug 19, 2025 | 23.82 | 23.93 | 23.70 | 23.84 | 23.71 | 0.21% | 11,400 |
| Aug 18, 2025 | 23.86 | 23.86 | 23.67 | 23.79 | 23.66 | -0.42% | 10,510 |
| Aug 15, 2025 | 23.86 | 24.00 | 23.86 | 23.89 | 23.76 | 0.00% | 8,243 |
| Aug 14, 2025 | 23.94 | 23.94 | 23.87 | 23.89 | 23.76 | -0.54% | 3,400 |
| Aug 13, 2025 | 23.91 | 24.02 | 23.91 | 24.02 | 23.89 | 0.63% | 8,534 |
| Aug 12, 2025 | 23.75 | 23.98 | 23.75 | 23.87 | 23.74 | 0.29% | 9,100 |
| Aug 11, 2025 | 23.84 | 23.89 | 23.78 | 23.80 | 23.67 | -0.46% | 9,400 |
| Aug 8, 2025 | 23.82 | 23.92 | 23.82 | 23.91 | 23.77 | 0.38% | 4,211 |