Tennessee Valley Authority (NY:TVE)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2025	24.28	24.28	23.99	24.08	3,703	-0.10(-0.41%)
Nov 20, 2025	24.13	24.18	24.11	24.18	5,007	-0.03(-0.12%)
Nov 19, 2025	24.20	24.21	24.16	24.21	2,004	-0.08(-0.33%)
Nov 18, 2025	24.15	24.29	24.15	24.29	5,275	+0.04(+0.16%)
Nov 17, 2025	24.25	24.25	24.23	24.25	1,549	+0.00(+0.00%)
Nov 14, 2025	24.24	24.25	24.09	24.25	19,748	-0.05(-0.21%)
Nov 13, 2025	24.25	24.30	24.10	24.30	12,025	+0.05(+0.21%)
Nov 12, 2025	24.10	24.33	24.10	24.25	15,008	+0.10(+0.41%)
Nov 11, 2025	24.14	24.27	24.06	24.15	11,420	-0.09(-0.37%)
Nov 10, 2025	24.05	24.24	24.05	24.24	8,733	+0.02(+0.08%)
Nov 07, 2025	24.07	24.22	23.95	24.22	7,907	+0.00(+0.00%)
Nov 06, 2025	24.22	24.22	23.88	24.22	14,024	-0.04(-0.16%)
Nov 05, 2025	24.16	24.26	23.92	24.26	10,964	+0.18(+0.75%)
Nov 04, 2025	23.95	24.11	23.84	24.08	12,451	+0.08(+0.33%)
Nov 03, 2025	24.00	24.03	23.83	24.00	77,070	-0.04(-0.17%)
Oct 31, 2025	23.99	24.04	23.78	24.04	36,321	+0.12(+0.50%)
Oct 30, 2025	23.83	23.92	23.78	23.92	12,477	-0.08(-0.33%)
Oct 29, 2025	23.83	24.04	23.79	24.00	25,706	+0.09(+0.37%)
Oct 28, 2025	23.91	23.91	23.77	23.91	44,075	-0.04(-0.17%)
Oct 27, 2025	23.92	24.01	23.77	23.95	47,745	+0.00(+0.00%)
Oct 24, 2025	23.94	23.96	23.85	23.95	12,492	+0.10(+0.42%)
Oct 23, 2025	23.94	23.98	23.76	23.85	23,243	-0.01(-0.04%)
Oct 22, 2025	23.85	23.91	23.76	23.86	6,420	+0.02(+0.08%)
Oct 21, 2025	23.83	23.90	23.77	23.84	6,709	+0.02(+0.07%)
Oct 20, 2025	23.93	23.93	23.77	23.82	23,387	-0.17(-0.69%)
Oct 17, 2025	23.99	24.01	23.64	23.99	8,381	+0.19(+0.81%)
Oct 16, 2025	23.77	23.84	23.69	23.80	10,501	-0.06(-0.27%)
Oct 15, 2025	23.73	23.86	23.73	23.86	8,295	+0.15(+0.63%)
Oct 14, 2025	23.70	23.82	23.59	23.71	9,990	+0.05(+0.21%)
Oct 13, 2025	23.58	23.79	23.58	23.66	3,841	-0.26(-1.08%)
Oct 10, 2025	23.70	23.92	23.68	23.92	13,386	+0.03(+0.12%)
Oct 09, 2025	23.74	23.89	23.59	23.89	8,031	+0.03(+0.13%)
Oct 08, 2025	23.86	23.86	23.57	23.86	3,321	+0.09(+0.38%)
Oct 07, 2025	23.61	23.77	23.61	23.77	12,769	-0.09(-0.37%)
Oct 06, 2025	23.83	23.86	23.53	23.86	10,188	+0.15(+0.63%)
Oct 03, 2025	23.84	23.86	23.63	23.71	23,564	+0.02(+0.08%)
Oct 02, 2025	23.78	23.78	23.58	23.69	7,402	-0.01(-0.04%)
Oct 01, 2025	23.50	23.70	23.45	23.70	39,255	+0.28(+1.19%)
Sep 30, 2025	23.46	23.52	23.33	23.42	179,987	-0.14(-0.59%)
Sep 29, 2025	23.54	23.58	23.44	23.56	15,583	+0.07(+0.30%)
Sep 26, 2025	23.49	23.54	23.49	23.49	3,395	-0.05(-0.21%)
Sep 25, 2025	23.60	23.62	23.46	23.54	13,769	-0.04(-0.17%)
Sep 24, 2025	23.55	23.63	23.55	23.58	5,256	+0.00(+0.00%)
Sep 23, 2025	23.70	23.70	23.58	23.58	4,907	-0.06(-0.25%)
Sep 22, 2025	23.63	23.75	23.48	23.64	14,884	+0.08(+0.34%)
Sep 19, 2025	23.64	23.71	23.53	23.56	4,897	-0.17(-0.71%)
Sep 18, 2025	23.74	23.74	23.49	23.73	8,673	+0.06(+0.25%)
Sep 17, 2025	23.71	23.75	23.61	23.67	4,166	-0.11(-0.46%)
Sep 16, 2025	23.53	23.78	23.53	23.78	8,955	+0.03(+0.13%)
Sep 15, 2025	23.74	23.75	23.53	23.75	13,369	-0.02(-0.08%)
Sep 12, 2025	23.70	23.83	23.63	23.77	112,806	+0.15(+0.63%)
Sep 11, 2025	23.56	23.72	23.54	23.62	23,822	+0.11(+0.46%)
Sep 10, 2025	23.55	23.56	23.44	23.51	9,576	-0.03(-0.13%)
Sep 09, 2025	23.51	23.56	23.40	23.54	21,070	+0.00(+0.00%)
Sep 08, 2025	23.45	23.54	23.44	23.54	6,036	+0.06(+0.25%)
Sep 05, 2025	23.36	23.48	23.29	23.48	8,675	+0.12(+0.51%)
Sep 04, 2025	23.36	23.36	23.19	23.36	36,730	+0.03(+0.13%)
Sep 03, 2025	23.22	23.40	23.22	23.33	8,897	+0.05(+0.21%)