Tennessee Valley Authority Historical Stock Prices

TVE 
$24.09
*  
0.19
0.78%
Get TVE Alerts
*Delayed - data as of Sep. 4, 2015  -  Find a broker to begin trading TVE now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    TVE After Hours
 
 
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 03-JUN-2015 TO 03-SEP-2015

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  24.13  24.199  24  24.09 7,495
09/03/2015 24.47 24.47 24.11 24.28 8,648
09/02/2015 24.22 24.42 24.18 24.37 9,430
09/01/2015 24.34 24.5 24.1 24.3029 15,387
08/31/2015 24.51 24.51 24.19 24.31 10,849
08/28/2015 24.22 24.5 24.22 24.42 16,091
08/27/2015 24.4 24.4299 24.2584 24.41 11,341
08/26/2015 24.43 24.43 24.4 24.4 6,038
08/25/2015 24.47 24.59 24.42 24.48 8,725
08/24/2015 23.52 24.81 23.52 24.6 13,160
08/21/2015 24.33 24.6 24.33 24.5962 7,238
08/20/2015 24.45 24.48 24.32 24.4128 19,972
08/19/2015 24.3 24.452 24.3 24.4392 2,294
08/18/2015 24.45 24.58 24.3446 24.44 16,016
08/17/2015 24.35 24.5 24.35 24.45 12,537
08/14/2015 24.44 24.47 24.34 24.43 9,599
08/13/2015 24.3509 24.4899 24.34 24.43 9,171
08/12/2015 24.28 24.375 24.2111 24.336 29,759
08/11/2015 24.16 24.35 24.16 24.26 35,706
08/10/2015 24.44 24.44 24.24 24.35 8,244
08/07/2015 24.29 24.32 24.23 24.3199 12,217
08/06/2015 24.386 24.386 24.25 24.25 7,419
08/05/2015 24.42 24.42 24.28 24.41 8,711
08/04/2015 24.26 24.4499 24.19 24.3195 14,022
08/03/2015 24.47 24.48 24.41 24.44 5,437
07/31/2015 24.19 24.5 24.1891 24.41 13,292
07/30/2015 24.3 24.3 24.12 24.28 5,600
07/29/2015 24.1 24.283 24.1 24.283 3,517
07/28/2015 24.35 24.35 24.16 24.22 14,755
07/27/2015 24.35 24.35 24.3 24.34 6,214
07/24/2015 24.35 24.4 24.25 24.32 10,163
07/23/2015 24.29 24.341 24.16 24.3167 15,089
07/22/2015 24.21 24.44 24.21 24.43 7,521
07/21/2015 24.27 24.37 24.27 24.37 27,507
07/20/2015 24.07 24.459 23.95 24.27 19,294
07/17/2015 24 24 23.97 23.97 72,153
07/16/2015 23.969 24 23.81 24 18,724
07/15/2015 23.831 23.881 23.75 23.8 29,460
07/14/2015 23.96 23.96 23.8 23.84 31,097
07/13/2015 23.92 23.92 23.79 23.84 11,755
07/10/2015 23.99 24.03 23.94 23.9499 11,884
07/09/2015 24.15 24.25 24.03 24.03 9,601
07/08/2015 24.18 24.2099 24.07 24.155 8,249
07/07/2015 24.23 24.2499 24.06 24.06 12,534
07/06/2015 24.28 24.447 24.03 24.03 9,303
07/02/2015 23.99 24.08 23.97 24.07 5,303
07/01/2015 24.1 24.108 23.95 24.03 9,419
06/30/2015 24.077 24.266 24.05 24.11 10,883
06/29/2015 24.15 24.15 23.81 23.96 19,297
06/26/2015 24.3 24.3 24.18 24.19 14,008
06/25/2015 24.14 24.17 24.06 24.14 25,379
06/24/2015 24.15 24.42 24.12 24.13 24,271
06/23/2015 24.24 24.24 24.13 24.15 9,975
06/22/2015 24.16 24.256 24.15 24.15 12,756
06/19/2015 24.25 24.25 24.15 24.185 6,101
06/18/2015 24.177 24.25 24.152 24.23 6,563
06/17/2015 24.16 24.2126 24.12 24.128 12,845
06/16/2015 24.19 24.2 24.13 24.13 6,946
06/15/2015 24.18 24.2 24.12 24.13 8,660
06/12/2015 24.13 24.18 24.11 24.11 10,925
06/11/2015 24.15 24.16 24.11 24.11 16,546
06/10/2015 24.21 24.26 24.0894 24.0894 34,440
06/09/2015 24.26 24.2724 24.06 24.13 39,902
06/08/2015 24.13 24.34 24.13 24.25 11,989
06/05/2015 24.15 24.2 24.0933 24.15 20,795
06/04/2015 24.2 24.22 24.13 24.13 11,739
06/03/2015 24.24 24.24 24.14 24.17 7,281
*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?