Tennessee Valley Authority - TVC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.52	24.53	24.53	24.53	24.42	5,500
February 19, 2026	24.35	24.51	24.51	24.51	24.35	8,842
February 18, 2026	24.5	24.4	24.4	24.5	24.34	6,800
February 17, 2026	24.33	24.5	24.5	24.5	24.33	6,600
February 13, 2026	24.38	24.35	24.35	24.41	24.34	11,922
February 12, 2026	24.34	24.35	24.35	24.39	24.32	8,433
February 11, 2026	24.38	24.4	24.4	24.41	24.32	112,032
February 10, 2026	24.39	24.39	24.39	24.39	24.35	7,931
February 09, 2026	24.31	24.39	24.39	24.39	24.29	9,500
February 06, 2026	24.31	24.38	24.38	24.38	24.3	6,200
February 05, 2026	24.35	24.37	24.37	24.37	24.29	9,118
February 04, 2026	24.28	24.35	24.35	24.35	24.28	9,000
February 03, 2026	24.36	24.34	24.34	24.37	24.3	33,146
February 02, 2026	24.37	24.37	24.37	24.37	24.3	18,531
January 30, 2026	24.25	24.36	24.36	24.36	24.25	9,846
January 29, 2026	24.34	24.25	24.25	24.34	24.25	7,900
January 28, 2026	24.25	24.34	24.34	24.34	24.25	10,006
January 27, 2026	24.21	24.33	24.33	24.33	24.19	6,136
January 26, 2026	24.21	24.25	24.25	24.34	24.2	9,900
January 23, 2026	24.25	24.25	24.25	24.33	24.18	7,500
January 22, 2026	24.34	24.25	24.25	24.34	24.13	8,200
January 21, 2026	24.17	24.25	24.25	24.26	24.15	12,200
January 20, 2026	24.25	24.24	24.24	24.25	24.11	15,849
January 16, 2026	24.19	24.25	24.25	24.3	24.19	11,429
January 15, 2026	24.32	24.24	24.24	24.32	24.22	7,606
January 14, 2026	24.21	24.24	24.24	24.24	24.21	24,708
January 13, 2026	24.2	24.25	24.25	24.29	24.2	20,014
January 12, 2026	24.21	24.24	24.24	24.24	24.17	7,745
January 09, 2026	24.4	24.29	24.29	24.4	24.23	7,946
January 08, 2026	24.1	24.25	24.25	24.25	24.1	31,700
January 07, 2026	24.1	24.15	24.15	24.15	24.09	19,348
January 06, 2026	24.14	24.15	24.15	24.16	24.07	35,908
January 05, 2026	24.07	24.1	24.1	24.12	24.06	32,907
January 02, 2026	24.1	24.05	24.05	24.1	24.04	16,109
December 31, 2025	24.19	24.05	24.05	24.27	23.98	174,020
December 30, 2025	24.15	24.26	24.26	24.26	24.07	52,019
December 29, 2025	24.1	24.17	24.17	24.18	24.08	25,000
December 26, 2025	24.09	24.16	24.16	24.16	24.05	4,300
December 24, 2025	24.17	24.08	24.08	24.2	24.08	7,527
December 23, 2025	24.19	24.11	24.11	24.19	24.1	8,400
December 22, 2025	24.12	24.21	24.21	24.22	24.09	22,601
December 19, 2025	24.17	24.13	24.13	24.22	24.13	9,200
December 18, 2025	24.17	24.22	24.22	24.26	24.13	9,300
December 17, 2025	24.2	24.24	24.24	24.24	24.1	11,900
December 16, 2025	24.12	24.21	24.21	24.21	24.06	16,900
December 15, 2025	24.15	24.15	24.15	24.15	24.07	11,000
December 12, 2025	24.2	24.12	24.12	24.27	24.11	9,247
December 11, 2025	24.21	24.33	24.33	24.34	24.06	9,918
December 10, 2025	24.15	24.15	24.15	24.15	24.1	11,846
December 09, 2025	24.18	24.16	24.16	24.18	24.05	84,429
December 08, 2025	24.13	24.18	24.18	24.19	24.06	28,126
December 05, 2025	24.14	24.16	24.16	24.19	24.1	13,700
December 04, 2025	24.1	24.24	24.24	24.24	24.06	6,408
December 03, 2025	24.15	24.15	24.15	24.2	24.05	116,700
December 02, 2025	24.14	24.15	24.15	24.15	24.06	69,700
December 01, 2025	24.18	24.07	24.07	24.25	24.05	4,800
November 28, 2025	24.06	24.12	24.12	24.13	24.04	36,800
November 26, 2025	24.13	24.1	24.1	24.21	24.07	6,500
November 25, 2025	24.2	24.2	24.2	24.2	24.1	11,100
November 24, 2025	24.15	24.21	24.21	24.21	24.11	21,446

Tennessee Valley Authority (TVC) NYSE