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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	23.63	23.63	23.63	23.68	23.63	3,400
September 25, 2025	23.74	23.68	23.68	23.76	23.6	13,700
September 24, 2025	23.69	23.72	23.72	23.77	23.69	5,226
September 23, 2025	23.84	23.72	23.72	23.84	23.72	4,900
September 22, 2025	23.78	23.78	23.78	23.89	23.62	14,800
September 19, 2025	23.78	23.7	23.7	23.85	23.67	4,900
September 18, 2025	23.88	23.87	23.87	23.88	23.63	8,623
September 17, 2025	23.85	23.81	23.81	23.89	23.75	4,142
September 16, 2025	23.67	23.92	23.92	23.92	23.67	8,904
September 15, 2025	23.88	23.89	23.89	23.89	23.67	13,300
September 12, 2025	23.84	23.91	23.91	23.97	23.77	112,200
September 11, 2025	23.7	23.76	23.76	23.86	23.68	23,700
September 10, 2025	23.69	23.65	23.65	23.7	23.58	9,521
September 09, 2025	23.65	23.68	23.68	23.7	23.54	20,949
September 08, 2025	23.59	23.68	23.68	23.68	23.58	6,002
September 05, 2025	23.5	23.62	23.62	23.62	23.43	8,625
September 04, 2025	23.5	23.5	23.5	23.5	23.32	36,518
September 03, 2025	23.35	23.47	23.47	23.54	23.35	8,846
September 02, 2025	23.36	23.42	23.42	23.49	23.31	16,500
August 29, 2025	23.62	23.48	23.48	23.66	23.36	30,919
August 28, 2025	23.61	23.7	23.7	23.7	23.61	9,600
August 27, 2025	23.46	23.65	23.65	23.67	23.33	7,500
August 26, 2025	23.62	23.64	23.64	23.7	23.6	6,400
August 25, 2025	23.46	23.69	23.69	23.69	23.46	21,200
August 22, 2025	23.55	23.69	23.69	23.69	23.46	7,005
August 21, 2025	23.3	23.52	23.52	23.62	23.3	7,900
August 20, 2025	23.64	23.66	23.66	23.66	23.6	4,500
August 19, 2025	23.66	23.59	23.59	23.71	23.59	11,301
August 18, 2025	23.58	23.69	23.69	23.71	23.54	19,800
August 15, 2025	23.62	23.65	23.65	23.65	23.54	2,300
August 14, 2025	23.67	23.7	23.7	23.7	23.59	3,742
August 13, 2025	23.54	23.7	23.7	23.7	23.32	17,738
August 12, 2025	23.66	23.59	23.59	23.66	23.56	4,611
August 11, 2025	23.63	23.61	23.61	23.63	23.48	6,513
August 08, 2025	23.52	23.63	23.63	23.63	23.45	12,600
August 07, 2025	23.57	23.5	23.5	23.6	23.11	19,739
August 06, 2025	23.69	23.59	23.59	23.69	23.55	4,638
August 05, 2025	23.57	23.7	23.7	23.7	23.57	25,713
August 04, 2025	23.31	23.55	23.55	23.55	23.15	26,300
August 01, 2025	23.34	23.39	23.39	23.46	23.3	14,259
July 31, 2025	23.33	23.33	23.33	23.44	23.32	34,800
July 30, 2025	23.45	23.42	23.28	23.46	23.37	11,501
July 29, 2025	23.47	23.4	23.4	23.48	23.33	21,425
July 28, 2025	23.39	23.46	23.46	23.47	23.27	8,300
July 25, 2025	23.26	23.33	23.33	23.35	23.23	5,543
July 24, 2025	23.3	23.29	23.29	23.31	23.25	4,300
July 23, 2025	23.1	23.35	23.35	23.46	23.1	13,603
July 22, 2025	23.28	23.38	23.38	23.43	23.18	11,639
July 21, 2025	23.4	23.31	23.31	23.4	23.3	3,826
July 18, 2025	23.37	23.37	23.37	23.37	23.3	2,507
July 17, 2025	23.39	23.31	23.31	23.45	23.26	12,739
July 16, 2025	23.39	23.33	23.33	23.43	23.26	8,532
July 15, 2025	23.33	23.34	23.34	23.37	23.26	11,918
July 14, 2025	23.35	23.32	23.32	23.35	23.3	4,814
July 11, 2025	23.36	23.44	23.44	23.44	23.36	2,900
July 10, 2025	23.45	23.41	23.41	23.45	23.35	17,400
July 09, 2025	23.38	23.42	23.42	23.46	23.38	4,100
July 08, 2025	23.42	23.43	23.43	23.49	23.37	13,691
July 07, 2025	23.32	23.39	23.39	23.4	23.3	11,200
July 03, 2025	23.42	23.39	23.39	23.44	23.39	1,700

Tennessee Valley Authority PARRS A 2029 (TVE) NYSE