Tennessee Valley Authority Historical Stock Prices

TVE 
$25
*  
0.04
0.16%
Get TVE Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading TVE now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    TVE 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 04-FEB-2015 TO 04-MAY-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  24.98  25.07  24.82  25 24,114
05/04/2015 24.99 25.07 24.82 25 24,114
05/01/2015 24.91 25.1 24.9 25.04 17,681
04/30/2015 25 25.02 24.92 24.93 13,343
04/29/2015 25 25.02 24.91 24.98 16,514
04/28/2015 25.05 25.05 24.93 25 34,780
04/27/2015 25.07 25.15 25.06 25.11 13,259
04/24/2015 25.22 25.23 25.13 25.1599 12,434
04/23/2015 25.06 25.16 25.05 25.14 31,423
04/22/2015 25.08 25.21 25.05 25.13 7,388
04/21/2015 25.08 25.22 25.05 25.09 10,935
04/20/2015 25.03 25.19 25.0259 25.06 22,090
04/17/2015 25.06 25.1773 24.92 25.07 36,854
04/16/2015 25.18 25.2 25.12 25.15 261,716
04/15/2015 25.21 25.2256 25.16 25.21 79,043
04/14/2015 25.18 25.2 25.16 25.2 45,430
04/13/2015 25.19 25.23 25.1501 25.18 34,808
04/10/2015 25.16 25.24 25.15 25.15 34,056
04/09/2015 25.15 25.24 25.15 25.21 68,690
04/08/2015 25.18 25.21 25.15 25.2 47,842
04/07/2015 25.19 25.32 25.16 25.18 120,701
04/06/2015 25.16 25.25 25.16 25.17 63,042
04/02/2015 25.2 25.2 25.16 25.188 12,024
04/01/2015 25.15 25.25 25.15 25.23 67,803
03/31/2015 25.03 25.18 25.03 25.14 28,973
03/30/2015 25.039 25.09 24.97 25.04 18,105
03/27/2015 25 25.09 25 25.05 7,175
03/26/2015 25.019 25.08 25 25.03 10,926
03/25/2015 25.01 25.05 24.98 25.05 14,882
03/24/2015 25.01 25.05 25.01 25.01 9,692
03/23/2015 25.01 25.05 24.965 24.98 8,381
03/20/2015 24.94 25.02 24.91 25 25,150
03/19/2015 24.93 25.02 24.88 24.9069 30,790
03/18/2015 24.73 24.89 24.68 24.88 15,015
03/17/2015 24.58 24.72 24.55 24.68 12,635
03/16/2015 24.79 24.79 24.61 24.68 11,661
03/13/2015 24.6 24.7 24.52 24.68 12,991
03/12/2015 24.62 24.72 24.6 24.6 9,834
03/11/2015 24.68 24.72 24.528 24.62 4,310
03/10/2015 24.72 24.76 24.49 24.51 18,580
03/09/2015 24.71 24.71 24.444 24.6162 14,257
03/06/2015 24.63 24.707 24.63 24.65 6,863
03/05/2015 24.65 24.8 24.64 24.76 11,526
03/04/2015 24.75 24.81 24.61 24.61 21,614
03/03/2015 24.9137 24.9137 24.74 24.82 8,057
03/02/2015 24.886 24.906 24.67 24.84 15,912
02/27/2015 24.97 24.99 24.82 24.86 19,853
02/26/2015 24.9 24.9763 24.83 24.97 8,707
02/25/2015 24.9 24.9 24.83 24.83 10,974
02/24/2015 24.94 24.95 24.82 24.82 19,994
02/23/2015 24.98 24.98 24.84 24.86 10,290
02/20/2015 24.96 24.9994 24.895 24.95 7,264
02/19/2015 24.86 24.99 24.86 24.94 5,739
02/18/2015 24.85 24.98 24.82 24.976 7,396
02/17/2015 24.9464 24.9899 24.8508 24.8508 9,271
02/13/2015 24.95 25 24.84 24.87 12,886
02/12/2015 25.002 25.0064 24.96 24.9697 2,098
02/11/2015 24.9 25.0256 24.7901 25.0256 14,570
02/10/2015 25.06 25.06 24.78 24.83 17,573
02/09/2015 25 25 24.88 24.96 6,190
02/06/2015 24.969 25.07 24.958 25.03 9,399
02/05/2015 24.836 24.944 24.8 24.92 13,134
02/04/2015 24.79 24.88 24.72 24.78 14,299
*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?