Advertisement
U.S. markets closed

Tennessee Valley Authority PARRS A 2029 (TVE)

NYSE - NYSE Delayed Price. Currency in USD
21.98+0.26 (+1.20%)
At close: 04:00PM EDT
21.90 -0.08 (-0.36%)
After hours: 05:55PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202421.6622.0321.6621.9821.9891,200
Mar 27, 202421.7021.7921.6521.7221.7213,900
Mar 26, 202421.6621.7321.6121.6821.6835,300
Mar 25, 202421.7321.7621.6021.6521.6517,600
Mar 22, 202421.8121.9021.7221.8021.809,400
Mar 21, 202421.7521.8521.7121.8121.8114,300
Mar 20, 202421.6221.7421.6021.6721.6710,200
Mar 19, 202421.6021.7021.6021.6521.6515,700
Mar 18, 202421.6621.8521.5821.6021.6029,500
Mar 15, 202421.6821.7421.6321.6521.6515,100
Mar 14, 202421.8221.8421.6621.6721.6722,800
Mar 13, 202421.8721.9121.8321.8321.839,600
Mar 12, 202421.9822.0321.8521.8721.8713,200
Mar 11, 202421.9922.0421.9621.9621.9610,900
Mar 08, 202421.9122.0721.9122.0322.0312,000
Mar 07, 202421.9021.9321.8621.8921.8912,100
Mar 06, 202421.9422.0321.8621.8621.869,100
Mar 05, 202421.8822.0821.8521.8821.8814,300
Mar 04, 202421.8922.0421.8721.8821.8811,000
Mar 01, 202422.0122.0621.9521.9721.979,400
Feb 29, 202421.9522.1921.9022.1522.15104,300
Feb 28, 202421.9421.9921.8921.9321.9310,900
Feb 27, 202421.8822.0321.8721.8921.8910,800
Feb 26, 202421.9322.0321.8821.9521.9510,500
Feb 23, 202421.9022.0421.9022.0422.049,900
Feb 22, 202421.9922.1021.8521.8721.875,800
Feb 21, 202421.9022.1121.8621.8621.863,100
Feb 20, 202421.8722.0521.8721.9121.917,000
Feb 16, 202421.8221.9521.8021.9421.944,800
Feb 15, 202421.8921.9521.8621.9421.944,500
Feb 14, 202421.8121.9521.8121.8821.886,900
Feb 13, 202421.9221.9521.7621.8121.817,200
Feb 12, 202422.0022.1422.0022.0122.018,000
Feb 09, 202421.9022.1521.9022.0322.0314,900
Feb 08, 202421.9322.1721.9021.9321.939,700
Feb 07, 202421.9522.0821.9021.9221.9210,700
Feb 06, 202422.0322.0321.9221.9821.984,500
Feb 05, 202421.9322.2521.9121.9421.947,400
Feb 02, 202421.9422.2721.9422.0122.0114,500
Feb 01, 202422.0122.2521.9522.2322.2351,800
Jan 31, 202422.2222.3021.8621.9421.9457,400
Jan 30, 202422.1022.2522.0122.1122.1115,600
Jan 30, 20240.139 Dividend
Jan 29, 202422.2222.2922.0122.2222.0810,200
Jan 26, 202422.2222.2222.1522.1822.045,700
Jan 25, 202422.0022.1421.9522.1422.0012,900
Jan 24, 202422.1322.2021.9621.9621.8220,800
Jan 23, 202422.1122.1922.0122.1522.016,500
Jan 22, 202422.1222.2122.1022.1522.017,200
Jan 19, 202422.0022.1822.0022.1822.046,400
Jan 18, 202422.0222.2521.9622.0021.8622,000
Jan 17, 202422.1122.1922.0122.0421.9018,700
Jan 16, 202422.2722.3722.1022.2222.088,900
Jan 12, 202422.2122.4222.2022.3122.1717,300
Jan 11, 202422.4622.4622.0822.2322.0922,900
Jan 10, 202422.5022.5322.3022.4022.2610,400
Jan 09, 202422.4322.5622.4122.4922.355,100
Jan 08, 202422.2122.4222.2122.3722.2311,100
Jan 05, 202422.3122.5422.2022.3722.239,700
Jan 04, 202422.4522.5522.3122.4222.283,200
Jan 03, 202422.3722.6222.3322.4522.3118,200
Jan 02, 202422.7122.7122.3622.5222.3837,100
Dec 29, 202322.3523.0122.2422.8422.70132,200
Dec 28, 202322.1622.3222.0722.2722.1321,600
Dec 27, 202321.9322.1721.9322.1321.9914,200
Dec 26, 202321.9022.1521.9021.9521.8113,400
Dec 22, 202321.9322.2221.8721.9021.7646,300
Dec 21, 202321.8921.9821.8521.8521.7132,100
Dec 20, 202321.9222.0021.8721.8921.7528,200
Dec 19, 202321.9022.1021.9021.9421.8085,600
Dec 18, 202322.0022.1121.7721.9521.8151,000
Dec 15, 202321.9322.1021.7121.9521.8124,500
Dec 14, 202322.0022.0421.9222.0021.8637,100
Dec 13, 202321.9722.0521.7121.9121.7737,300
Dec 12, 202321.6621.8721.6021.7021.5618,900
Dec 11, 202321.7021.7821.6021.6621.5212,600
Dec 08, 202321.9321.9321.7021.7621.629,400
Dec 07, 202321.8521.9021.7521.8321.6940,200
Dec 06, 202321.8021.9421.7521.8521.7110,300
Dec 05, 202321.6721.9721.6721.7521.6118,100
Dec 04, 202321.7521.9621.6321.7521.6116,400
Dec 01, 202321.8221.9821.6621.9321.7925,800
Nov 30, 202321.4921.8821.4621.8521.7187,300
Nov 29, 202321.5921.5921.4021.5121.3833,400
Nov 28, 202321.2821.4721.2821.4521.3217,300
Nov 27, 202321.3221.4221.2221.3021.1710,800
Nov 24, 202321.2921.4021.2521.2621.132,900
Nov 22, 202321.5621.5621.2521.3221.1918,700
Nov 21, 202321.2421.4021.2221.3821.2510,800
Nov 20, 202321.2121.3521.2121.2421.1110,900
Nov 17, 202321.2521.3921.2121.2521.1210,100
Nov 16, 202321.1821.4221.1821.2221.0912,700
Nov 15, 202321.3521.4821.1521.1921.0612,100
Nov 14, 202321.2521.5721.0121.2521.1212,400
Nov 13, 202321.1221.2321.1021.1020.9715,700
Nov 10, 202321.2021.2321.0121.1721.045,400
Nov 09, 202321.3221.3221.0021.0820.9510,100
Nov 08, 202321.1721.2721.1021.2321.1021,500
Nov 07, 202321.2421.3021.1021.2121.0814,000
Nov 06, 202321.3121.4621.2521.2521.128,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...