NYSE:TVE
Tennessee Valley Authority Stock Price (Quote)
$21.65
+0.0593 (+0.275%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.40 | $21.97 | Friday, 3rd May 2024 TVE stock ended at $21.65. This is 0.275% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.566% from a day low at $21.60 to a day high of $21.72. |
| 90 days | $21.40 | $22.25 | |
| 52 weeks | $20.72 | $23.01 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $21.68 | $21.72 | $21.60 | $21.65 | 4 158 |
| May 02, 2024 | $21.61 | $21.68 | $21.59 | $21.59 | 12 044 |
| May 01, 2024 | $21.50 | $21.65 | $21.44 | $21.64 | 12 560 |
| Apr 30, 2024 | $21.50 | $21.58 | $21.41 | $21.56 | 17 070 |
| Apr 29, 2024 | $21.43 | $21.60 | $21.43 | $21.58 | 12 710 |
| Apr 26, 2024 | $21.60 | $21.67 | $21.54 | $21.54 | 4 952 |
| Apr 25, 2024 | $21.59 | $21.63 | $21.55 | $21.62 | 8 652 |
| Apr 24, 2024 | $21.63 | $21.70 | $21.62 | $21.70 | 26 003 |
| Apr 23, 2024 | $21.45 | $21.73 | $21.45 | $21.69 | 41 494 |
| Apr 22, 2024 | $21.46 | $21.52 | $21.45 | $21.52 | 11 748 |
| Apr 19, 2024 | $21.43 | $21.51 | $21.40 | $21.45 | 5 014 |
| Apr 18, 2024 | $21.43 | $21.64 | $21.40 | $21.40 | 13 272 |
| Apr 17, 2024 | $21.56 | $21.58 | $21.46 | $21.56 | 5 322 |
| Apr 16, 2024 | $21.42 | $21.65 | $21.42 | $21.51 | 7 060 |
| Apr 15, 2024 | $21.53 | $21.59 | $21.41 | $21.51 | 40 820 |
| Apr 12, 2024 | $21.54 | $21.61 | $21.52 | $21.57 | 5 826 |
| Apr 11, 2024 | $21.55 | $21.56 | $21.53 | $21.56 | 17 230 |
| Apr 10, 2024 | $21.65 | $21.65 | $21.52 | $21.58 | 12 301 |
| Apr 09, 2024 | $21.70 | $21.70 | $21.65 | $21.67 | 10 500 |
| Apr 08, 2024 | $21.75 | $21.75 | $21.60 | $21.65 | 16 800 |
| Apr 05, 2024 | $21.96 | $21.96 | $21.67 | $21.77 | 15 692 |
| Apr 04, 2024 | $21.96 | $21.97 | $21.86 | $21.96 | 9 419 |
| Apr 03, 2024 | $21.93 | $21.93 | $21.76 | $21.82 | 7 179 |
| Apr 02, 2024 | $21.85 | $21.90 | $21.76 | $21.90 | 12 180 |
| Apr 01, 2024 | $21.90 | $21.91 | $21.78 | $21.88 | 23 000 |
