S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
NYSE
Tennessee Valley Authority (TVC)
Tennessee Valley Authority (TVC) Historical

TVC Tennessee Valley Authority

22.18

0.01 (0.05%)

May 17 2024 - Closed

Delayed by 15 minutes

TVC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	22.18	0.01	0.05%	22.09	22.21	22.09	4,942
May 16 2024	22.17	0.01	0.05%	22.16	22.17	22.069	26,390
May 15 2024	22.16	0.04	0.18%	22.16	22.18	22.13	8,841
May 14 2024	22.12	0.03	0.14%	22.12	22.12	22.0301	4,145
May 13 2024	22.09	0.02	0.09%	22.07	22.10	22.03	7,704
May 10 2024	22.07	-0.01	-0.05%	22.07	22.07	22.00	9,243
May 09 2024	22.08	-0.01	-0.05%	22.01	22.08	22.00	7,161
May 08 2024	22.09	-0.10	-0.45%	22.08	22.135	22.00	13,342
May 07 2024	22.19	-0.01	-0.05%	22.23	22.23	22.02	5,998
May 06 2024	22.20	0.06	0.27%	22.18	22.20	22.0101	7,871
May 03 2024	22.14	0.05	0.23%	22.14	22.19	22.0743	8,692
May 02 2024	22.09	0.03	0.14%	22.03	22.09	22.00	9,623
May 01 2024	22.06	0.08	0.36%	21.90	22.10	21.90	13,879
Apr 30 2024	21.98	0.02	0.09%	21.87	21.98	21.845	15,779
Apr 29 2024	21.96	0.10	0.46%	21.87	22.00	21.8101	19,322
Apr 26 2024	21.86	-0.07	-0.32%	21.90	21.97	21.86	17,643
Apr 25 2024	21.93	-0.04	-0.18%	21.88	21.9687	21.85	9,047
Apr 24 2024	21.97	-0.05	-0.23%	22.01	22.01	21.8701	30,345
Apr 23 2024	22.02	0.12	0.55%	21.92	22.0399	21.851	11,698
Apr 22 2024	21.90	0.04	0.18%	21.82	21.9799	21.80	21,933
Apr 19 2024	21.86	-0.01	-0.05%	21.87	21.90	21.80	7,804
Apr 18 2024	21.87	-0.03	-0.14%	21.8915	21.93	21.78	10,988
Apr 17 2024	21.90	0.02	0.09%	21.88	21.97	21.80	19,342
Apr 16 2024	21.88	-0.01	-0.05%	21.00	22.03	21.00	24,418
Apr 15 2024	21.89	-0.15	-0.68%	22.01	22.01	21.86	15,299
Apr 12 2024	22.04	0.03	0.14%	22.035	22.0499	21.97	7,751
Apr 11 2024	22.01	0.00	0.00%	22.05	22.05	21.99	8,424
Apr 10 2024	22.01	-0.11	-0.50%	22.01	22.0359	21.87	19,017
Apr 09 2024	22.12	0.04	0.18%	22.10	22.12	22.08	7,768
Apr 08 2024	22.08	-0.09	-0.41%	22.14	22.20	22.04	15,160
Apr 05 2024	22.17	0.01	0.02%	22.19	22.23	22.17	6,126
Apr 04 2024	22.165	-0.03	-0.11%	22.16	22.25	22.14	12,290
Apr 03 2024	22.19	0.07	0.32%	22.05	22.22	22.05	16,447
Apr 02 2024	22.12	-0.03	-0.14%	22.12	22.17	22.04	23,585
Apr 01 2024	22.15	0.03	0.14%	22.12	22.1999	22.06	46,402
Mar 28 2024	22.12	-0.04	-0.18%	22.18	22.23	22.04	217,562
Mar 27 2024	22.16	0.04	0.18%	22.13	22.17	22.06	24,516
Mar 26 2024	22.12	-0.01	-0.05%	22.13	22.1776	22.10	9,269
Mar 25 2024	22.13	-0.13	-0.58%	22.22	22.234	22.03	16,304
Mar 22 2024	22.26	-0.09	-0.40%	22.30	22.40	22.11	10,664
Mar 21 2024	22.35	0.17	0.77%	22.21	22.3917	22.21	14,660
Mar 20 2024	22.18	0.03	0.14%	22.09	22.18	22.09	6,276
Mar 19 2024	22.15	0.05	0.23%	22.10	22.25	22.10	8,198
Mar 18 2024	22.10	-0.01	-0.05%	22.11	22.1683	22.03	11,179
Mar 15 2024	22.11	-0.02	-0.09%	22.1869	22.30	22.05	60,036
Mar 14 2024	22.13	-0.13	-0.56%	22.20	22.2919	22.12	10,567
Mar 13 2024	22.255	0.02	0.07%	22.26	22.26	22.22	5,605
Mar 12 2024	22.24	-0.03	-0.13%	22.21	22.2645	22.1802	14,459
Mar 11 2024	22.27	-0.08	-0.36%	22.30	22.3499	22.23	16,182
Mar 08 2024	22.35	0.13	0.59%	22.24	22.37	22.24	17,012
Mar 07 2024	22.22	0.03	0.14%	22.22	22.26	22.20	8,551
Mar 06 2024	22.19	-0.05	-0.22%	22.26	22.30	22.1897	15,339
Mar 05 2024	22.24	0.06	0.27%	22.17	22.30	22.12	26,630
Mar 04 2024	22.18	-0.07	-0.31%	22.24	22.27	22.16	12,707
Mar 01 2024	22.25	-0.01	-0.04%	22.30	22.3299	22.15	16,721
Feb 29 2024	22.26	-0.14	-0.63%	22.36	22.46	22.24	83,242
Feb 28 2024	22.40	-0.09	-0.40%	22.43	22.4799	22.2801	9,778
Feb 27 2024	22.49	-0.01	-0.04%	22.41	22.548	22.41	16,078
Feb 26 2024	22.50	-0.06	-0.27%	22.50	22.5444	22.4101	4,816
Feb 23 2024	22.56	0.09	0.40%	22.40	22.57	22.40	9,803
Feb 22 2024	22.47	0.01	0.04%	22.42	22.57	22.37	10,671
Feb 21 2024	22.46	-0.06	-0.24%	22.44	22.58	22.44	3,592
Feb 20 2024	22.515	0.16	0.74%	22.33	22.5573	22.325	10,704

Tennessee Valley Authority

Kushikatsu Tanaka (GM)

British Sky Tf 2,5% St26...

Roundhill Meme ETF

Northstar Gaming

TCW Transform 500 ETF

YEAR FINANCE GYM

Emles Luxury Goods ETF

BBASF525 Ex:24,72

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions