Tennessee Valley Authority (NY: TVC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2024	22.94	23.04	22.90	23.02	10,345	+0.14(+0.61%)
Nov 26, 2024	22.92	23.00	22.83	22.88	16,471	-0.09(-0.39%)
Nov 25, 2024	22.95	23.08	22.90	22.97	9,979	+0.02(+0.09%)
Nov 22, 2024	22.95	22.95	22.85	22.95	9,390	+0.00(+0.00%)
Nov 21, 2024	22.82	22.97	22.82	22.95	12,934	+0.09(+0.39%)
Nov 20, 2024	22.80	22.86	22.80	22.86	17,234	+0.01(+0.04%)
Nov 19, 2024	22.89	22.90	22.82	22.85	8,141	-0.02(-0.09%)
Nov 18, 2024	22.91	22.91	22.81	22.87	7,460	+0.01(+0.04%)
Nov 15, 2024	22.81	22.92	22.78	22.86	11,130	+0.00(+0.00%)
Nov 14, 2024	22.78	22.91	22.78	22.86	18,128	+0.00(+0.00%)
Nov 13, 2024	22.85	22.91	22.80	22.86	12,332	+0.00(+0.00%)
Nov 12, 2024	22.98	22.98	22.76	22.86	9,732	-0.10(-0.44%)
Nov 11, 2024	22.94	22.96	22.81	22.96	7,905	-0.05(-0.22%)
Nov 08, 2024	22.88	23.02	22.88	23.01	30,036	+0.13(+0.58%)
Nov 07, 2024	22.81	22.88	22.74	22.88	24,963	+0.04(+0.17%)
Nov 06, 2024	22.90	22.98	22.79	22.84	28,321	-0.18(-0.78%)
Nov 05, 2024	22.81	23.02	22.75	23.02	20,992	+0.09(+0.39%)
Nov 04, 2024	22.81	22.95	22.72	22.93	21,629	+0.18(+0.79%)
Nov 01, 2024	22.81	22.87	22.68	22.75	24,910	+0.00(+0.00%)
Oct 31, 2024	22.86	22.97	22.69	22.75	48,310	-0.14(-0.61%)
Oct 30, 2024	22.98	22.98	22.78	22.89	15,818	-0.05(-0.23%)
Oct 29, 2024	22.78	22.94	22.73	22.94	5,840	+0.00(+0.02%)
Oct 28, 2024	22.87	23.03	22.87	22.94	18,964	+0.02(+0.09%)
Oct 25, 2024	22.95	22.96	22.80	22.92	6,581	-0.02(-0.09%)
Oct 24, 2024	22.89	22.95	22.84	22.94	12,091	+0.03(+0.13%)
Oct 23, 2024	22.82	22.96	22.74	22.91	16,515	+0.04(+0.17%)
Oct 22, 2024	22.89	22.98	22.72	22.87	27,756	+0.03(+0.13%)
Oct 21, 2024	23.00	23.00	22.79	22.84	24,265	-0.19(-0.83%)
Oct 18, 2024	23.02	23.12	22.90	23.03	7,442	+0.01(+0.04%)
Oct 17, 2024	22.98	23.09	22.92	23.02	5,736	-0.04(-0.17%)
Oct 16, 2024	23.16	23.17	23.00	23.06	12,219	-0.07(-0.30%)
Oct 15, 2024	23.02	23.13	23.01	23.13	11,834	+0.12(+0.52%)
Oct 14, 2024	22.91	23.03	22.86	23.01	17,005	+0.04(+0.17%)
Oct 11, 2024	22.84	23.02	22.84	22.97	17,776	+0.13(+0.57%)
Oct 10, 2024	22.87	22.92	22.82	22.84	12,281	-0.08(-0.35%)
Oct 09, 2024	22.93	22.96	22.87	22.92	10,236	-0.11(-0.48%)
Oct 08, 2024	22.88	23.07	22.85	23.03	11,376	+0.12(+0.52%)
Oct 07, 2024	23.08	23.08	22.85	22.91	9,610	-0.11(-0.48%)
Oct 04, 2024	23.00	23.02	22.91	23.02	5,863	-0.05(-0.22%)
Oct 03, 2024	23.04	23.09	22.99	23.07	6,335	+0.03(+0.13%)
Oct 02, 2024	23.07	23.15	22.98	23.04	13,498	-0.06(-0.26%)
Oct 01, 2024	22.96	23.12	22.95	23.10	11,958	+0.18(+0.79%)
Sep 30, 2024	23.06	23.14	22.91	22.92	40,421	-0.17(-0.74%)
Sep 27, 2024	23.06	23.25	23.02	23.09	11,915	+0.03(+0.13%)
Sep 26, 2024	23.11	23.20	23.04	23.06	12,381	-0.04(-0.17%)
Sep 25, 2024	23.25	23.25	23.05	23.10	7,921	-0.08(-0.35%)
Sep 24, 2024	23.17	23.27	23.12	23.18	5,616	-0.02(-0.09%)
Sep 23, 2024	23.12	23.32	23.12	23.20	8,021	+0.06(+0.26%)
Sep 20, 2024	23.18	23.26	23.05	23.14	25,985	-0.15(-0.64%)
Sep 19, 2024	23.28	23.33	22.99	23.29	15,884	+0.03(+0.13%)
Sep 18, 2024	23.09	23.39	23.09	23.26	9,339	+0.08(+0.36%)
Sep 17, 2024	23.45	23.49	23.18	23.18	14,649	-0.27(-1.16%)
Sep 16, 2024	23.23	23.45	23.17	23.45	12,152	+0.30(+1.30%)
Sep 13, 2024	23.09	23.31	23.05	23.15	9,043	+0.00(+0.00%)
Sep 12, 2024	22.97	23.15	22.94	23.15	6,750	+0.17(+0.74%)
Sep 11, 2024	22.96	23.06	22.92	22.98	6,988	-0.13(-0.56%)
Sep 10, 2024	23.08	23.21	22.96	23.11	14,349	+0.03(+0.13%)
Sep 09, 2024	23.11	23.16	22.92	23.08	7,588	-0.08(-0.35%)
Sep 06, 2024	23.02	23.18	22.91	23.16	15,886	+0.11(+0.48%)
Sep 05, 2024	23.01	23.08	22.94	23.05	5,943	+0.04(+0.17%)
Sep 04, 2024	23.03	23.03	22.87	23.01	3,677	+0.03(+0.13%)