Tennessee Valley Authority - Price History
Monthly price history for TVC (Tennessee Valley Authority)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $22.06 | $22.06 |
| April 2024 | $21.98 | $21.98 |
| March 2024 | $22.12 | $22.12 |
| February 2024 | $22.26 | $22.26 |
| January 2024 | $22.35 | $22.35 |
| December 2023 | $23.04 | $23.04 |
| November 2023 | $22.63 | $22.63 |
| October 2023 | $21.62 | $21.75 |
| September 2023 | $21.48 | $21.61 |
| August 2023 | $21.72 | $21.85 |
| July 2023 | $21.60 | $21.87 |
| June 2023 | $21.58 | $21.84 |
| May 2023 | $22.12 | $22.39 |
| April 2023 | $21.80 | $22.20 |
| March 2023 | $21.22 | $21.61 |
| February 2023 | $21.01 | $21.40 |
| January 2023 | $21.64 | $22.18 |
| December 2022 | $21.62 | $22.16 |
| November 2022 | $20.90 | $21.42 |
| October 2022 | $20.95 | $21.61 |
| September 2022 | $20.98 | $21.64 |
| August 2022 | $21.38 | $22.05 |
| July 2022 | $22.29 | $23.13 |
| June 2022 | $23.09 | $23.96 |
| May 2022 | $23.38 | $24.26 |
| April 2022 | $22.26 | $23.23 |
| March 2022 | $22.72 | $23.70 |
| February 2022 | $25.07 | $26.16 |
| January 2022 | $24.44 | $25.64 |
| December 2021 | $24.93 | $26.15 |
| November 2021 | $24.02 | $25.19 |
| October 2021 | $25.69 | $27.09 |
| September 2021 | $26.31 | $27.74 |
| August 2021 | $24.58 | $25.92 |
| July 2021 | $25.32 | $26.84 |
| June 2021 | $25.16 | $26.66 |
| May 2021 | $25.45 | $26.97 |
| April 2021 | $24.30 | $25.89 |
| March 2021 | $24.76 | $26.38 |
| February 2021 | $23.76 | $25.31 |
| January 2021 | $23.64 | $25.32 |
| December 2020 | $23.86 | $25.55 |
| November 2020 | $24.30 | $26.02 |
| October 2020 | $23.89 | $25.71 |
| September 2020 | $25.05 | $26.96 |
| August 2020 | $24.04 | $25.87 |
| July 2020 | $23.82 | $25.77 |
| June 2020 | $23.34 | $25.25 |
| May 2020 | $23.50 | $25.42 |
| April 2020 | $24.30 | $26.52 |
| March 2020 | $22.63 | $24.70 |
| February 2020 | $23.23 | $25.35 |
| January 2020 | $24.30 | $26.74 |
| December 2019 | $24.28 | $26.72 |
| November 2019 | $23.54 | $25.90 |
| October 2019 | $23.27 | $25.83 |
| September 2019 | $22.95 | $25.47 |
| August 2019 | $23.22 | $25.77 |
| July 2019 | $22.78 | $25.50 |
| June 2019 | $22.53 | $25.22 |
| May 2019 | $22.33 | $25 |
| April 2019 | $22.24 | $25.11 |
| March 2019 | $23.29 | $26.30 |
| February 2019 | $24.66 | $27.85 |
| January 2019 | $23.70 | $26.98 |
| December 2018 | $21.72 | $24.73 |
| November 2018 | $21.86 | $24.88 |
| October 2018 | $21.54 | $24.74 |
| September 2018 | $21.83 | $25.07 |
| August 2018 | $21.76 | $25 |
| July 2018 | $20.97 | $1.22 |
| June 2018 | $20.66 | $1.20 |
| May 2018 | $21 | $1.22 |
| April 2018 | $21.33 | $1.25 |
| March 2018 | $21.13 | $1.24 |
| February 2018 | $21.57 | $1.26 |
| January 2018 | $21.56 | $1.27 |
| December 2017 | $21.28 | $1.26 |
| November 2017 | $21.55 | $1.27 |
| October 2017 | $21.36 | $1.27 |
| September 2017 | $21.40 | $1.27 |
| August 2017 | $21.18 | $1.26 |
| July 2017 | $21.08 | $1.27 |
| June 2017 | $21.21 | $1.27 |
| May 2017 | $20.76 | $1.25 |
| April 2017 | $20.94 | $1.27 |
| March 2017 | $20.93 | $1.27 |
| February 2017 | $21.41 | $1.30 |
| January 2017 | $20.56 | $1.26 |
| December 2016 | $20.26 | $1.24 |
| November 2016 | $20.39 | $1.25 |
| October 2016 | $20.92 | $1.29 |
| September 2016 | $21.11 | $1.30 |
| August 2016 | $20.65 | $1.27 |
| July 2016 | $21.11 | $1.31 |
| June 2016 | $20.63 | $1.28 |
| May 2016 | $20.54 | $1.28 |
| April 2016 | $20.02 | $1.26 |
| March 2016 | $20.33 | $1.28 |
| February 2016 | $20.25 | $1.27 |
| January 2016 | $20.16 | $1.28 |
| December 2015 | $19.77 | $1.25 |
| November 2015 | $19.84 | $1.26 |
| October 2015 | $19.79 | $1.26 |
| September 2015 | $19.31 | $1.23 |
| August 2015 | $19.10 | $1.22 |
| July 2015 | $18.86 | $1.21 |
| June 2015 | $18.59 | $1.20 |
| May 2015 | $18.76 | $1.21 |
| April 2015 | $19.37 | $1.26 |
| March 2015 | $19.14 | $1.24 |
| February 2015 | $19.04 | $1.24 |
| January 2015 | $18.79 | $1.23 |
| December 2014 | $18.21 | $1.20 |
| November 2014 | $18.45 | $1.21 |
| October 2014 | $18.45 | $1.22 |
| September 2014 | $18.03 | $1.20 |
| August 2014 | $18.06 | $1.20 |
| July 2014 | $17.74 | $1.19 |
| June 2014 | $17.80 | $1.19 |
| May 2014 | $17.79 | $1.19 |
| April 2014 | $17.66 | $1.19 |
| March 2014 | $17.11 | $1.16 |
| February 2014 | $17.04 | $1.15 |
| January 2014 | $16.68 | $1.14 |
| December 2013 | $15.31 | $1.05 |
| November 2013 | $15.87 | $1.08 |
| October 2013 | $16.21 | $1.12 |
| September 2013 | $16.08 | $1.11 |
| August 2013 | $16.47 | $1.14 |
| July 2013 | $17.63 | $1.23 |
| June 2013 | $17.76 | $1.24 |
| May 2013 | $18.07 | $1.26 |
| April 2013 | $18.41 | $1.30 |
| March 2013 | $19.14 | $1.35 |
| February 2013 | $18.92 | $1.33 |
| January 2013 | $18.73 | $1.34 |
| December 2012 | $18.66 | $1.33 |
| November 2012 | $18.94 | $1.35 |
| October 2012 | $18.81 | $1.36 |
| September 2012 | $18.66 | $1.34 |
| August 2012 | $18.94 | $1.36 |
| July 2012 | $18.60 | $1.36 |
| June 2012 | $18.36 | $1.34 |
| May 2012 | $17.91 | $1.30 |
| April 2012 | $17.74 | $1.31 |
| March 2012 | $18.24 | $1.34 |
| February 2012 | $18.11 | $1.34 |
| January 2012 | $17.87 | $1.33 |
| December 2011 | $17.54 | $1.31 |
| November 2011 | $17.72 | $1.32 |
| October 2011 | $17.42 | $1.31 |
| September 2011 | $17.48 | $1.32 |
| August 2011 | $17.35 | $1.31 |
| July 2011 | $16.79 | $1.28 |
| June 2011 | $16.56 | $1.26 |
| May 2011 | $16.50 | $1.26 |
| April 2011 | $16.32 | $1.26 |
| March 2011 | $16.32 | $1.26 |
| February 2011 | $16.30 | $1.26 |
| January 2011 | $16.12 | $1.26 |
| December 2010 | $16.07 | $1.25 |
| November 2010 | $16.59 | $1.29 |
| October 2010 | $16.83 | $1.33 |
| September 2010 | $17.01 | $1.34 |
| August 2010 | $16.85 | $1.33 |
| July 2010 | $16.69 | $1.33 |
| June 2010 | $16.82 | $1.34 |
| May 2010 | $16.67 | $1.33 |
| April 2010 | $16.45 | $1.33 |
| March 2010 | $16.50 | $1.33 |
| February 2010 | $16.27 | $1.31 |
| January 2010 | $16.16 | $1.32 |
| December 2009 | $15.98 | $1.30 |
| November 2009 | $15.93 | $1.30 |
| October 2009 | $15.61 | $1.29 |
| September 2009 | $16.37 | $1.35 |
| August 2009 | $16.27 | $1.34 |
| July 2009 | $16.02 | $1.34 |
| June 2009 | $15.73 | $1.31 |
| May 2009 | $15.39 | $1.28 |
| April 2009 | $15.35 | $1.30 |
| March 2009 | $15.17 | $1.28 |
| February 2009 | $15.73 | $1.33 |
| January 2009 | $15.46 | $1.32 |
| December 2008 | $14.82 | $1.27 |
| November 2008 | $14.74 | $1.26 |
| October 2008 | $14.70 | $1.28 |
| September 2008 | $14.52 | $1.26 |
| August 2008 | $14.56 | $1.26 |
| July 2008 | $14.52 | $1.28 |
| June 2008 | $14.28 | $1.26 |
| May 2008 | $14.32 | $1.26 |
| April 2008 | $14.07 | $1.26 |
| March 2008 | $13.96 | $1.24 |
| February 2008 | $13.90 | $1.24 |
| January 2008 | $13.74 | $1.24 |
| December 2007 | $13.05 | $1.18 |
| November 2007 | $13.10 | $1.18 |
| October 2007 | $12.62 | $1.16 |
| September 2007 | $12.43 | $1.14 |
| August 2007 | $12.70 | $1.16 |
| July 2007 | $12.16 | $1.13 |
| June 2007 | $12.27 | $1.14 |
| May 2007 | $12.63 | $1.18 |
| April 2007 | $12.53 | $1.18 |
| March 2007 | $12.66 | $1.20 |
| February 2007 | $12.70 | $1.20 |
| January 2007 | $12.28 | $1.18 |
| December 2006 | $12.32 | $1.18 |
| November 2006 | $12.39 | $1.19 |
| October 2006 | $12.03 | $1.17 |
| September 2006 | $12.23 | $1.19 |
| August 2006 | $11.90 | $1.16 |
| July 2006 | $11.60 | $1.14 |
| June 2006 | $11.30 | $1.12 |
| May 2006 | $11.05 | $1.09 |
| April 2006 | $11.16 | $1.12 |
| March 2006 | $11.88 | $1.19 |
| February 2006 | $12.28 | $1.23 |
| January 2006 | $12.10 | $1.23 |
| December 2005 | $11.80 | $1.20 |
| November 2005 | $12.23 | $1.24 |
| October 2005 | $12.12 | $1.25 |
| September 2005 | $12.21 | $1.26 |
| August 2005 | $12.15 | $1.25 |
| July 2005 | $12.31 | $1.29 |
| June 2005 | $12.21 | $1.28 |
| May 2005 | $11.95 | $1.25 |
| April 2005 | $11.92 | $1.27 |
| March 2005 | $11.59 | $1.23 |
| February 2005 | $12.06 | $1.28 |
| January 2005 | $11.91 | $1.28 |
| December 2004 | $11.59 | $1.25 |
| November 2004 | $11.75 | $1.27 |
| October 2004 | $11.69 | $1.28 |
| September 2004 | $11.44 | $1.25 |
| August 2004 | $11.40 | $1.25 |
| July 2004 | $11.02 | $1.22 |
| June 2004 | $10.60 | $1.18 |
| May 2004 | $10.79 | $1.20 |
| April 2004 | $10.90 | $1.23 |
| March 2004 | $11.70 | $1.32 |
| February 2004 | $11.59 | $1.31 |
| January 2004 | $11.47 | $1.31 |
| December 2003 | $11.36 | $1.30 |
| November 2003 | $11.34 | $1.30 |
| October 2003 | $11.24 | $1.30 |
| September 2003 | $11.19 | $1.30 |
| August 2003 | $11.19 | $1.30 |
| July 2003 | $11.33 | $1.33 |
| June 2003 | $11.51 | $1.36 |
| May 2003 | $11.19 | $1.32 |
| April 2003 | $10.64 | $1.27 |
| March 2003 | $10.96 | $1.31 |
| February 2003 | $11.03 | $1.32 |
| January 2003 | $11.09 | $1.35 |
| December 2002 | $10.97 | $1.33 |
| November 2002 | $10.92 | $1.33 |
| October 2002 | $10.81 | $1.34 |
| September 2002 | $10.71 | $1.32 |
| August 2002 | $10.63 | $1.31 |
| July 2002 | $10.39 | $1.30 |
| June 2002 | $10.20 | $1.28 |
| May 2002 | $10.15 | $1.27 |
| April 2002 | $10.03 | $1.28 |
| March 2002 | $9.86 | $1.26 |
| February 2002 | $10.19 | $1.30 |
| January 2002 | $9.96 | $1.29 |
| December 2001 | $9.96 | $1.29 |
| November 2001 | $9.94 | $1.29 |
| October 2001 | $9.98 | $1.32 |
| September 2001 | $9.79 | $1.29 |
| August 2001 | $9.63 | $1.27 |
| July 2001 | $9.49 | $1.27 |
| June 2001 | $9.32 | $1.25 |
| May 2001 | $9.31 | $1.25 |
| April 2001 | $9.26 | $1.26 |
| March 2001 | $9.26 | $1.26 |
| February 2001 | $9.04 | $1.23 |
| January 2001 | $9.02 | $1.25 |
| December 2000 | $8.43 | $1.17 |
| November 2000 | $8.18 | $1.13 |
| October 2000 | $8.10 | $1.14 |
| September 2000 | $7.88 | $1.11 |
| August 2000 | $7.90 | $1.12 |
| July 2000 | $7.73 | $1.11 |
| June 2000 | $7.58 | $1.09 |
| May 2000 | $7.19 | $1.03 |
| April 2000 | $7.34 | $1.08 |
| March 2000 | $7.36 | $1.08 |
| February 2000 | $7.34 | $1.08 |
| January 2000 | $7.39 | $1.11 |
| December 1999 | $7.22 | $1.08 |
| November 1999 | $7.43 | $1.11 |
| October 1999 | $7.31 | $1.12 |
| September 1999 | $7.58 | $1.16 |
| August 1999 | $7.46 | $1.14 |
| July 1999 | $7.72 | $1.20 |
| June 1999 | $7.76 | $1.21 |
| May 1999 | $8.04 | $1.25 |
| April 1999 | $7.97 | $1.26 |
| March 1999 | $7.91 | $1.25 |
| February 1999 | $7.99 | $1.26 |
| January 1999 | $8.09 | $1.30 |
| December 1998 | $8.19 | $1.32 |
| November 1998 | $8.05 | $1.29 |
| October 1998 | $7.96 | $1.30 |
| September 1998 | $7.98 | $1.30 |
| August 1998 | $7.69 | $1.26 |
| July 1998 | $7.73 | $1.26 |
| June 1998 | $7.73 | $1.26 |
TVC
Price: $22.06
52 week price:
Dividend Yield: 3.55%
5-year range yield:
Forward Dividend Yield: 2.42%
Dividend Per Share: 0.53 USD
Exchange: NYQ
Sector: Public Utilities
Industry: Electric Utilities: Central
Volume: 5800
Market Capitalization: 11.5 million
Average Dividend Frequency: 4
Years Paying Dividends: 27