Tennessee Valley Authority Common Stock Historical Stock Prices

TVC 
$24.7999
*  
0.0239
0.1%
Get TVC Alerts
*Delayed - data as of Dec. 6, 2016  -  Find a broker to begin trading TVC now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    TVC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 24.75 24.88 24.75 24.7999 8,073
12/06/2016 24.8 24.88 24.75 24.7999 8,073
12/05/2016 24.9 24.9 24.79 24.8238 16,688
12/02/2016 24.99 25 24.7073 24.8995 11,419
12/01/2016 24.91 25.1 24.9 24.95 16,626
11/30/2016 25 25.05 24.72 24.91 39,164
11/29/2016 24.91 25.0706 24.9 24.98 15,368
11/28/2016 25.06 25.06 24.8192 25.04 19,088
11/25/2016 25.12 25.13 25.02 25.1 2,626
11/23/2016 25.14 25.1523 24.99 25.0724 10,089
11/22/2016 25.09 25.2439 25.03 25.14 12,732
11/21/2016 25.27 25.27 25.05 25.0601 12,213
11/18/2016 25.16 25.3581 25 25 23,260
11/17/2016 25.2711 25.4613 25.1 25.1878 4,178
11/16/2016 25.2 25.3711 25.02 25.23 8,858
11/15/2016 25.2 25.38 25.1497 25.2088 12,009
11/14/2016 25.38 25.746 25.2 25.2 16,391
11/11/2016 25.2 25.38 25.036 25.38 23,067
11/10/2016 25.68 25.68 25.16 25.18 17,454
11/09/2016 25.55 25.6 25.4 25.4 10,804
11/08/2016 25.61 25.7728 25.6 25.625 4,142
11/07/2016 25.701 25.8132 25.64 25.64 8,631
11/04/2016 25.715 25.79 25.61 25.7753 6,803
11/03/2016 25.71 25.8238 25.7 25.8238 7,818
11/02/2016 25.8 25.8 25.61 25.78 7,713
11/01/2016 25.91 25.91 25.75 25.75 5,198
10/31/2016 26.02 26.1599 25.79 25.79 7,081
10/28/2016 26.05 26.05 26 26 2,470
10/27/2016 26.14 26.14 25.8859 25.9301 7,038
10/26/2016 26.04 26.04 25.9681 26.0353 1,841
10/25/2016 25.97 26.1599 25.9508 26.039 6,438
10/24/2016 26.04 26.17 25.9601 25.98 13,006
10/21/2016 25.95 25.97 25.698 25.97 9,139
10/20/2016 25.7 25.93 25.7 25.85 12,189
10/19/2016 25.88 25.88 25.65 25.67 11,583
10/18/2016 25.6885 25.772 25.6885 25.772 4,570
10/17/2016 25.79 25.96 25.6825 25.79 12,475
10/14/2016 26.13 26.13 25.66 25.78 18,707
10/13/2016 26.1 26.1 26.0301 26.0924 4,882
10/12/2016 26.14 26.14 26.04 26.0601 5,449
10/11/2016 26.08 26.16 26.02 26.16 5,044
10/10/2016 26 26.21 25.8826 26.21 11,196
10/07/2016 25.94 25.94 25.85 25.89 6,623
10/06/2016 25.85 25.9465 25.85 25.86 3,875
10/05/2016 25.9699 25.9699 25.86 25.86 4,768
10/04/2016 25.85 25.9757 25.82 25.82 11,523
10/03/2016 26.12 26.1345 25.8 25.85 26,848
09/30/2016 26.14 26.3199 26.02 26.02 12,641
09/29/2016 26.28 26.295 26.1 26.1711 6,377
09/28/2016 26.3 26.32 26.185 26.31 2,430
09/27/2016 26.19 26.32 26.15 26.27 15,177
09/26/2016 26.12 26.4 26.11 26.31 16,359
09/23/2016 26.2 26.39 26.18 26.32 12,824
09/22/2016 26.22 26.2899 26.02 26.155 15,467
09/21/2016 26.15 26.2009 26.06 26.19 13,085
09/20/2016 26.06 26.2 25.956 26.2 10,050
09/19/2016 25.96 26.1499 25.83 26.0762 29,973
09/16/2016 26.13 26.21 25.94 25.97 19,259
09/15/2016 25.711 26.23 25.5992 26.22 34,661
09/14/2016 25.36 25.66 25.36 25.66 18,353
09/13/2016 25.33 25.44 25.26 25.4 13,312
09/12/2016 25.18 25.37 25.18 25.36 6,345
09/09/2016 25.11 25.4147 25.11 25.26 36,967
09/08/2016 25.4482 25.4812 25.36 25.36 17,623
09/07/2016 25.35 25.5 25.35 25.4101 14,416
09/06/2016 25.54 25.54 25.28 25.46 37,619
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?