Tennessee Valley Authority PARRS A 2029 - TVE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	24.55	24.49	24.49	24.55	24.43	12,045
January 12, 2026	24.39	24.49	24.49	24.49	24.25	7,200
January 09, 2026	24.35	24.48	24.48	24.52	24.35	8,500
January 08, 2026	24.47	24.49	24.49	24.5	24.4	26,100
January 07, 2026	24.47	24.49	24.49	24.49	24.36	21,121
January 06, 2026	24.38	24.47	24.47	24.47	24.31	14,300
January 05, 2026	24.3	24.47	24.47	24.47	24.3	41,803
January 02, 2026	24.44	24.36	24.36	24.44	24.33	24,936
December 31, 2025	24.54	24.4	24.4	24.62	24.33	154,900
December 30, 2025	24.32	24.58	24.58	24.73	24.24	44,332
December 29, 2025	24.28	24.36	24.36	24.36	24.23	3,804
December 26, 2025	24.16	24.23	24.23	24.37	24.16	12,500
December 24, 2025	24.2	24.18	24.18	24.3	24.18	4,754
December 23, 2025	24.29	24.21	24.21	24.39	24.19	26,000
December 22, 2025	24.27	24.39	24.39	24.39	24.18	7,132
December 19, 2025	24.28	24.31	24.31	24.39	24.22	6,100
December 18, 2025	24.21	24.29	24.29	24.3	24.17	12,200
December 17, 2025	24.25	24.28	24.28	24.28	24.14	8,700
December 16, 2025	24.23	24.29	24.29	24.3	24.14	7,400
December 15, 2025	24.19	24.25	24.25	24.25	24.13	22,900
December 12, 2025	24.2	24.19	24.19	24.25	24.1	10,870
December 11, 2025	24.23	24.28	24.28	24.28	24.22	2,200
December 10, 2025	24.26	24.24	24.24	24.3	24.14	11,200
December 09, 2025	24.26	24.29	24.29	24.29	24.18	6,600
December 08, 2025	24.15	24.26	24.26	24.26	24.15	5,900
December 05, 2025	24.24	24.23	24.23	24.24	24.12	6,206
December 04, 2025	24.14	24.25	24.25	24.25	24.08	33,900
December 03, 2025	24.27	24.28	24.28	24.28	24.11	9,100
December 02, 2025	24.19	24.19	24.19	24.19	24.03	9,100
December 01, 2025	24.08	24.14	24.14	24.18	24.08	5,011
November 28, 2025	24.1	24.2	24.2	24.21	24.1	12,804
November 26, 2025	24.14	24.13	24.13	24.16	24.01	4,618
November 25, 2025	24.26	24.25	24.25	24.26	24.07	7,943
November 24, 2025	24.09	24.29	24.29	24.29	24	19,600
November 21, 2025	24.28	24.08	24.08	24.28	23.99	3,703
November 20, 2025	24.13	24.18	24.18	24.19	24.11	5,007
November 19, 2025	24.2	24.21	24.21	24.21	24.16	2,004
November 18, 2025	24.15	24.29	24.29	24.29	24.15	5,300
November 17, 2025	24.25	24.25	24.25	24.25	24.23	1,549
November 14, 2025	24.24	24.25	24.25	24.25	24.09	18,513
November 13, 2025	24.25	24.3	24.3	24.3	24.1	12,000
November 12, 2025	24.1	24.25	24.25	24.33	24.1	15,000
November 11, 2025	24.14	24.15	24.15	24.27	24.06	11,400
November 10, 2025	24.05	24.24	24.24	24.24	24.05	8,700
November 07, 2025	24.07	24.22	24.22	24.22	23.95	7,900
November 06, 2025	24.22	24.22	24.22	24.22	23.88	14,024
November 05, 2025	24.16	24.26	24.26	24.26	23.92	11,000
November 04, 2025	23.95	24.08	24.08	24.11	23.84	12,500
November 03, 2025	24	24	24	24.03	23.83	77,100
October 31, 2025	23.99	24.04	24.04	24.04	23.78	36,321
October 30, 2025	23.97	24.06	23.92	24.06	23.92	12,405
October 29, 2025	23.97	24.14	24	24.18	23.93	25,600
October 28, 2025	24.05	24.05	23.91	24.05	23.91	43,821
October 27, 2025	24.06	24.09	23.95	24.15	23.91	47,500
October 24, 2025	24.08	24.09	23.95	24.1	23.99	12,420
October 23, 2025	24.08	23.99	23.85	24.12	23.9	23,109
October 22, 2025	23.99	24	23.86	24.05	23.9	6,400
October 21, 2025	23.97	23.98	23.98	24.04	23.91	6,671
October 20, 2025	24.07	23.96	23.96	24.07	23.91	23,300
October 17, 2025	24.13	24.13	24.13	24.15	23.78	8,333

Tennessee Valley Authority PARRS A 2029 (TVE) NYSE