TVE Quote, Trading Chart, Tennessee Valley Authority

home / stock / tve / tve quote

Stock Information
Company Name: Tennessee Valley Authority
Stock Symbol: TVE
Market: NYSE
Website: tva.gov
Menu
TVE TVE Quote TVE Short TVE News TVE Articles TVE Message Board
Get TVE Alerts

News, Short Squeeze, Breakout and More Instantly...
TVE Quote
Last:$22.25
Change Percent:0.4%
Open:$22.14
Previous Close:$22.25
High:$22.34
Low:$22.14
Volume:10,298
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
TVE Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$22.14
Close:$22.25
High:$22.34
Low:$22.14
Volume:10,298
Date:2024-07-18
Open:$22.2
Close:$22.23
High:$22.34
Low:$22.1601
Volume:3,149
Date:2024-07-17
Open:$22.12
Close:$22.22
High:$22.33
Low:$22.12
Volume:3,915
Date:2024-07-16
Open:$22.22
Close:$22.17
High:$22.3499
Low:$22.17
Volume:6,348
Date:2024-07-15
Open:$22.235
Close:$22.32
High:$22.33
Low:$22.182
Volume:5,486
Date:2024-07-12
Open:$22.315
Close:$22.3
High:$22.38
Low:$22.27
Volume:8,433
Date:2024-07-11
Open:$22.2516
Close:$22.4049
High:$22.42
Low:$22.22
Volume:9,655
Date:2024-07-10
Open:$22.0525
Close:$22.14
High:$22.2
Low:$22.04
Volume:9,468
Date:2024-07-09
Open:$22.1
Close:$22.11
High:$22.2246
Low:$22.078
Volume:8,627
Date:2024-07-08
Open:$21.9989
Close:$22.0157
High:$22.26
Low:$21.9989
Volume:2,501
Date:2024-07-05
Open:$22.08
Close:$22.21
High:$22.21
Low:$22.08
Volume:6,895
Date:2024-07-04
Open:$22.05
Close:$22.1701
High:$22.2
Low:$21.9639
Volume:5,181
Date:2024-07-03
Open:$22.05
Close:$22.1701
High:$22.2
Low:$21.9639
Volume:5,181
Date:2024-07-02
Open:$22.11
Close:$22.115
High:$22.115
Low:$21.77
Volume:21,875
Date:2024-07-01
Open:$21.9601
Close:$22.1
High:$22.1
Low:$21.85
Volume:10,425
Date:2024-06-28
Open:$21.89
Close:$22.03
High:$22.17
Low:$21.8301
Volume:23,199
Date:2024-06-27
Open:$22.03
Close:$22.01
High:$22.07
Low:$21.85
Volume:48,624
Date:2024-06-26
Open:$21.87
Close:$21.9687
High:$22.03
Low:$21.87
Volume:33,177
Date:2024-06-25
Open:$21.81
Close:$21.86
High:$21.9
Low:$21.79
Volume:16,340
Date:2024-06-24
Open:$21.863
Close:$21.82
High:$21.8914
Low:$21.82
Volume:8,827