Quantcast

Tennessee Valley Authority Historical Stock Prices

TVE 
$23.8
*  
0.20
0.83%
Get TVE Alerts
*Delayed - data as of May 21, 2018 14:43 ET  -  Find a broker to begin trading TVE now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    TVE Real Time
 
 
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 18-FEB-2018 TO 18-MAY-2018

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.
14:43 23.95 23.95 23.80 23.80 5,209
05/18/2018 23.74 24 23.6701 24 18,865
05/17/2018 23.97 24 23.71 23.71 22,272
05/16/2018 24.07 24.07 23.77 23.89 21,981
05/15/2018 24.3 24.3 23.79 23.9 29,519
05/14/2018 24.5 24.5 24.26 24.3273 17,393
05/11/2018 24.63 24.63 24.5 24.52 5,531
05/10/2018 24.6 24.66 23.71 24.49 13,378
05/09/2018 24.654 24.69 24.6 24.6 7,500
05/08/2018 24.67 24.72 24.67 24.69 4,825
05/07/2018 24.71 24.88 24.65 24.75 24,618
05/04/2018 24.86 24.86 24.75 24.81 6,732
05/03/2018 24.81 24.9259 24.81 24.85 8,209
05/02/2018 25 25 24.8597 24.86 2,854
05/01/2018 24.88 24.98 24.86 24.8763 7,571
04/30/2018 24.8 24.975 24.8 24.85 11,691
04/27/2018 24.88 24.948 24.88 24.9405 1,505
04/26/2018 24.92 25.045 24.92 25.045 4,873
04/25/2018 25.09 25.09 24.885 24.92 15,180
04/24/2018 25.03 25.1291 24.91 24.91 6,958
04/23/2018 25.12 25.18 25.063 25.063 7,161
04/20/2018 25 25.029 24.8825 24.929 8,393
04/19/2018 25 25.12 25 25.01 7,438
04/18/2018 24.9684 25.0269 24.9684 25.0137 3,481
04/17/2018 24.97 25.04 24.97 25.039 9,477
04/16/2018 24.96 24.99 24.9 24.92 9,507
04/13/2018 24.963 25 24.88 25 8,782
04/12/2018 24.96 25 24.9 24.949 5,752
04/11/2018 24.97 24.978 24.95 24.95 2,573
04/10/2018 24.97 25.018 24.97 24.9701 4,323
04/09/2018 24.97 25.024 24.97 24.97 5,438
04/06/2018 25 25.011 24.97 24.98 16,628
04/05/2018 25.02 25.04 25 25.04 13,789
04/04/2018 25.03 25.0342 25 25.0342 2,520
04/03/2018 25.03 25.03 25 25 6,628
04/02/2018 25.0377 25.0377 25 25.01 4,216
03/29/2018 25.03 25.03 25 25 8,505
03/28/2018 25.01 25.05 25.01 25.01 3,481
03/27/2018 25.08 25.09 25.02 25.03 3,801
03/26/2018 25.0175 25.0497 25.0175 25.02 3,297
03/23/2018 25.0899 25.0899 25.02 25.02 2,323
03/22/2018 25.01 25.13 25 25.007 16,688
03/21/2018 25.01 25.02 25 25 12,942
03/20/2018 25.06 25.0899 25 25.01 10,829
03/19/2018 25.05 25.0918 25.05 25.05 4,405
03/16/2018 25.07 25.1099 25.05 25.05 6,423
03/15/2018 25.09 25.15 25.0701 25.0701 5,719
03/14/2018 25.08 25.09 25.0557 25.0557 2,443
03/13/2018 25.06 25.09 25.06 25.08 8,197
03/12/2018 25.06 25.12 25.05 25.0797 14,976
03/09/2018 25.25 25.25 25.05 25.05 4,494
03/08/2018 25.07 25.14 25.07 25.08 3,588
03/07/2018 25.12 25.12 25.068 25.07 7,600
03/06/2018 25.0878 25.1219 25.07 25.07 3,433
03/05/2018 25.05 25.176 25.05 25.07 7,316
03/02/2018 25.085 25.105 25.05 25.0899 1,815
03/01/2018 25.06 25.1038 25.053 25.053 2,029
02/28/2018 25.03 25.14 25.03 25.11 5,237
02/27/2018 25.05 25.1299 25.0154 25.08 9,013
02/26/2018 25.1 25.155 25.05 25.05 7,352
02/23/2018 25.06 25.2226 25.05 25.05 4,321
02/22/2018 25.24 25.24 25.05 25.05 11,439
02/21/2018 25.13 25.23 25.06 25.06 4,442
02/20/2018 25.13 25.2211 25.12 25.12 3,928
*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?

Smart Portfolio