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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.48	24.62	24.62	24.63	24.48	3,400
February 19, 2026	24.55	24.52	24.52	24.59	24.4	20,700
February 18, 2026	24.43	24.47	24.47	24.62	24.42	20,300
February 17, 2026	24.54	24.51	24.51	24.65	24.4	5,700
February 13, 2026	24.5	24.43	24.43	24.5	24.37	7,531
February 12, 2026	24.47	24.39	24.39	24.51	24.39	8,700
February 11, 2026	24.56	24.51	24.51	24.56	24.49	7,530
February 10, 2026	24.42	24.56	24.56	24.56	24.42	6,700
February 09, 2026	24.43	24.47	24.47	24.48	24.42	5,600
February 06, 2026	24.44	24.46	24.46	24.54	24.38	6,710
February 05, 2026	24.56	24.43	24.43	24.56	24.26	7,100
February 04, 2026	24.55	24.5	24.5	24.56	24.49	16,041
February 03, 2026	24.55	24.51	24.51	24.55	24.48	6,800
February 02, 2026	24.48	24.51	24.51	24.51	24.42	17,700
January 30, 2026	24.5	24.5	24.5	24.51	24.5	20,200
January 29, 2026	24.5	24.5	24.36	24.53	24.5	10,000
January 28, 2026	24.49	24.52	24.38	24.55	24.49	6,232
January 27, 2026	24.47	24.49	24.49	24.5	24.46	5,073
January 26, 2026	24.45	24.5	24.5	24.54	24.45	2,100
January 23, 2026	24.5	24.5	24.5	24.5	24.41	5,900
January 22, 2026	24.45	24.49	24.49	24.49	24.39	8,900
January 21, 2026	24.38	24.49	24.49	24.49	24.38	18,600
January 20, 2026	24.36	24.43	24.43	24.43	24.34	10,933
January 16, 2026	24.45	24.49	24.49	24.55	24.35	16,647
January 15, 2026	24.5	24.49	24.49	24.5	24.44	9,200
January 14, 2026	24.44	24.49	24.49	24.49	24.44	9,837
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

Tennessee Valley Authority PARRS A 2029 (TVE) NYSE