Tennessee Valley Authority - Price History
Monthly price history for TVE (Tennessee Valley Authority)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $21.59 | $21.59 |
| April 2024 | $21.56 | $21.56 |
| March 2024 | $21.84 | $21.98 |
| February 2024 | $22.01 | $22.15 |
| January 2024 | $21.80 | $21.94 |
| December 2023 | $22.55 | $22.84 |
| November 2023 | $21.57 | $21.85 |
| October 2023 | $20.99 | $21.26 |
| September 2023 | $20.46 | $20.86 |
| August 2023 | $20.70 | $21.10 |
| July 2023 | $21.03 | $21.44 |
| June 2023 | $21.45 | $22.01 |
| May 2023 | $21.43 | $21.99 |
| April 2023 | $21.20 | $21.75 |
| March 2023 | $20.49 | $21.16 |
| February 2023 | $21.12 | $21.81 |
| January 2023 | $20.94 | $21.62 |
| December 2022 | $21.04 | $21.87 |
| November 2022 | $20.16 | $20.95 |
| October 2022 | $19.81 | $20.59 |
| September 2022 | $20.07 | $21 |
| August 2022 | $20.65 | $21.61 |
| July 2022 | $21.66 | $22.66 |
| June 2022 | $21.04 | $22.16 |
| May 2022 | $21.72 | $22.87 |
| April 2022 | $22.03 | $23.20 |
| March 2022 | $22.70 | $24.05 |
| February 2022 | $23.88 | $25.30 |
| January 2022 | $24.07 | $25.50 |
| December 2021 | $24.34 | $25.92 |
| November 2021 | $23.74 | $25.29 |
| October 2021 | $25.19 | $26.83 |
| September 2021 | $25.21 | $26.99 |
| August 2021 | $25.06 | $26.83 |
| July 2021 | $24.31 | $26.03 |
| June 2021 | $23.98 | $25.82 |
| May 2021 | $24.22 | $26.07 |
| April 2021 | $23.87 | $25.70 |
| March 2021 | $23.35 | $25.27 |
| February 2021 | $23.40 | $25.32 |
| January 2021 | $23.54 | $25.47 |
| December 2020 | $23.48 | $25.55 |
| November 2020 | $24.13 | $26.26 |
| October 2020 | $23.70 | $25.79 |
| September 2020 | $25.16 | $27.53 |
| August 2020 | $23.63 | $25.85 |
| July 2020 | $23.67 | $25.89 |
| June 2020 | $23.58 | $25.94 |
| May 2020 | $23.87 | $26.25 |
| April 2020 | $23.05 | $25.35 |
| March 2020 | $22.46 | $24.91 |
| February 2020 | $23.24 | $25.77 |
| January 2020 | $23.39 | $25.94 |
| December 2019 | $22.76 | $25.45 |
| November 2019 | $22.74 | $25.42 |
| October 2019 | $22.55 | $25.21 |
| September 2019 | $22.28 | $25.11 |
| August 2019 | $22.73 | $25.62 |
| July 2019 | $22.52 | $25.39 |
| June 2019 | $22.08 | $25.10 |
| May 2019 | $21.83 | $24.81 |
| April 2019 | $22.32 | $25.37 |
| March 2019 | $22.19 | $25.43 |
| February 2019 | $22.47 | $25.75 |
| January 2019 | $22.68 | $25.99 |
| December 2018 | $20.91 | $24.17 |
| November 2018 | $20.92 | $24.18 |
| October 2018 | $20.97 | $24.23 |
| September 2018 | $21.15 | $24.65 |
| August 2018 | $20.84 | $24.29 |
| July 2018 | $20.27 | $23.63 |
| June 2018 | $20 | $23.52 |
| May 2018 | $20.13 | $23.67 |
| April 2018 | $21.13 | $24.85 |
| March 2018 | $21.08 | $25 |
| February 2018 | $21.17 | $25.11 |
| January 2018 | $21.08 | $25 |
| December 2017 | $20.90 | $25 |
| November 2017 | $21.02 | $25.14 |
| October 2017 | $20.95 | $25.05 |
| September 2017 | $20.88 | $25.18 |
| August 2017 | $20.78 | $25.06 |
| July 2017 | $20.70 | $24.96 |
| June 2017 | $20.56 | $25 |
| May 2017 | $20.48 | $24.91 |
| April 2017 | $20.47 | $24.90 |
| March 2017 | $20.38 | $25 |
| February 2017 | $20.54 | $25.20 |
| January 2017 | $20.43 | $25.06 |
| December 2016 | $19.85 | $24.55 |
| November 2016 | $19.98 | $24.71 |
| October 2016 | $20.60 | $25.48 |
| September 2016 | $20.78 | $25.91 |
| August 2016 | $20.40 | $25.44 |
| July 2016 | $20.72 | $25.84 |
| June 2016 | $20.28 | $25.50 |
| May 2016 | $20.22 | $25.42 |
| April 2016 | $19.99 | $25.14 |
| March 2016 | $19.92 | $25.25 |
| February 2016 | $19.95 | $25.29 |
| January 2016 | $19.76 | $25.05 |
| December 2015 | $19.45 | $24.87 |
| November 2015 | $19.73 | $25.22 |
| October 2015 | $19.55 | $24.99 |
| September 2015 | $18.92 | $24.39 |
| August 2015 | $18.85 | $24.31 |
| July 2015 | $18.93 | $24.41 |
| June 2015 | $18.54 | $24.11 |
| May 2015 | $18.73 | $24.36 |
| April 2015 | $19.17 | $24.93 |
| March 2015 | $19.14 | $25.14 |
| February 2015 | $18.92 | $24.86 |
| January 2015 | $19.01 | $24.97 |
| December 2014 | $18.32 | $24.30 |
| November 2014 | $18.32 | $24.31 |
| October 2014 | $18.48 | $24.52 |
| September 2014 | $17.90 | $23.99 |
| August 2014 | $17.85 | $23.92 |
| July 2014 | $18.13 | $24.30 |
| June 2014 | $17.90 | $24.23 |
| May 2014 | $17.69 | $23.95 |
| April 2014 | $17.59 | $23.81 |
| March 2014 | $17.47 | $23.90 |
| February 2014 | $16.89 | $23.11 |
| January 2014 | $16.62 | $22.74 |
| December 2013 | $15.33 | $21.20 |
| November 2013 | $15.93 | $22.03 |
| October 2013 | $16.46 | $22.76 |
| September 2013 | $15.93 | $22.27 |
| August 2013 | $16.66 | $23.30 |
| July 2013 | $17.84 | $24.95 |
| June 2013 | $17.96 | $25.37 |
| May 2013 | $17.75 | $25.07 |
| April 2013 | $18.35 | $25.92 |
| March 2013 | $18.72 | $26.70 |
| February 2013 | $18.63 | $26.58 |
| January 2013 | $18.45 | $26.32 |
| December 2012 | $18.38 | $26.47 |
| November 2012 | $18.31 | $26.38 |
| October 2012 | $18.83 | $27.12 |
| September 2012 | $18.22 | $26.50 |
| August 2012 | $18.29 | $26.60 |
| July 2012 | $18.29 | $26.60 |
| June 2012 | $18.21 | $26.75 |
| May 2012 | $17.84 | $26.20 |
| April 2012 | $17.53 | $25.74 |
| March 2012 | $17.76 | $26.38 |
| February 2012 | $17.86 | $26.52 |
| January 2012 | $17.70 | $26.28 |
| December 2011 | $17.52 | $26.30 |
| November 2011 | $17.59 | $26.40 |
| October 2011 | $17.46 | $26.20 |
| September 2011 | $17.18 | $26.06 |
| August 2011 | $16.87 | $25.60 |
| July 2011 | $16.58 | $25.16 |
| June 2011 | $16.54 | $25.37 |
| May 2011 | $16.36 | $25.09 |
| April 2011 | $16.23 | $24.90 |
| March 2011 | $16.20 | $25.13 |
| February 2011 | $16.15 | $25.06 |
| January 2011 | $15.98 | $24.80 |
| December 2010 | $15.93 | $24.99 |
| November 2010 | $16.36 | $25.68 |
| October 2010 | $16.37 | $25.69 |
| September 2010 | $16.51 | $26.19 |
| August 2010 | $16.74 | $26.55 |
| July 2010 | $16.64 | $26.39 |
| June 2010 | $16.82 | $26.95 |
| May 2010 | $16.56 | $26.55 |
| April 2010 | $16.15 | $25.89 |
| March 2010 | $16.23 | $26.30 |
| February 2010 | $16.06 | $26.03 |
| January 2010 | $16.10 | $26.08 |
| December 2009 | $15.95 | $26.12 |
| November 2009 | $15.88 | $26 |
| October 2009 | $15.54 | $25.45 |
| September 2009 | $16.35 | $27.08 |
| August 2009 | $16.06 | $26.60 |
| July 2009 | $15.75 | $26.08 |
| June 2009 | $15.49 | $25.96 |
| May 2009 | $15.39 | $25.80 |
| April 2009 | $15.03 | $25.20 |
| March 2009 | $14.92 | $25.32 |
| February 2009 | $15.36 | $26.08 |
| January 2009 | $15.32 | $26 |
| December 2008 | $14.70 | $25.27 |
| November 2008 | $14.63 | $25.14 |
| October 2008 | $14.38 | $24.71 |
| September 2008 | $14.59 | $25.40 |
| August 2008 | $14.32 | $24.94 |
| July 2008 | $14.88 | $25.91 |
| June 2008 | $14.40 | $25.38 |
| May 2008 | $14.52 | $25.60 |
| April 2008 | $14.11 | $24.88 |
| March 2008 | $14.03 | $25.08 |
| February 2008 | $13.90 | $24.86 |
| January 2008 | $13.92 | $24.89 |
| December 2007 | $13.25 | $24.03 |
| November 2007 | $13.37 | $24.25 |
| October 2007 | $13.04 | $23.65 |
| September 2007 | $12.82 | $23.60 |
| August 2007 | $12.77 | $23.49 |
| July 2007 | $12.51 | $23.02 |
| June 2007 | $12.43 | $23.22 |
| May 2007 | $12.66 | $23.65 |
| April 2007 | $12.89 | $24.08 |
| March 2007 | $12.80 | $24.26 |
| February 2007 | $12.83 | $24.32 |
| January 2007 | $12.58 | $23.85 |
| December 2006 | $12.61 | $24.25 |
| November 2006 | $12.74 | $24.50 |
| October 2006 | $12.40 | $23.85 |
| September 2006 | $12.37 | $24.15 |
| August 2006 | $12.14 | $23.70 |
| July 2006 | $11.67 | $22.78 |
| June 2006 | $11.56 | $22.92 |
| May 2006 | $11.23 | $22.26 |
| April 2006 | $11.70 | $23.19 |
| March 2006 | $11.94 | $24.03 |
| February 2006 | $12.23 | $24.61 |
| January 2006 | $12.08 | $24.30 |
| December 2005 | $11.81 | $24.11 |
| November 2005 | $11.91 | $24.32 |
| October 2005 | $12.11 | $24.72 |
| September 2005 | $12.07 | $25 |
| August 2005 | $12.19 | $25.24 |
| July 2005 | $12.18 | $25.22 |
| June 2005 | $12.12 | $25.45 |
| May 2005 | $11.91 | $25 |
| April 2005 | $11.61 | $24.37 |
| March 2005 | $11.11 | $23.67 |
| February 2005 | $11.62 | $24.75 |
| January 2005 | $11.66 | $24.84 |
| December 2004 | $11.46 | $24.76 |
| November 2004 | $11.42 | $24.67 |
| October 2004 | $11.47 | $24.77 |
| September 2004 | $11.26 | $24.67 |
| August 2004 | $11.14 | $24.41 |
| July 2004 | $10.97 | $24.04 |
| June 2004 | $10.65 | $23.72 |
| May 2004 | $10.82 | $24.10 |
| April 2004 | $10.87 | $24.21 |
| March 2004 | $11.96 | $27.09 |
| February 2004 | $11.96 | $27.09 |
| January 2004 | $11.66 | $26.42 |
| December 2003 | $11.60 | $26.69 |
| November 2003 | $11.66 | $26.83 |
| October 2003 | $11.41 | $26.25 |
| September 2003 | $11.43 | $26.70 |
| August 2003 | $11.40 | $26.63 |
| July 2003 | $11.28 | $26.34 |
| June 2003 | $11.62 | $27.56 |
| May 2003 | $11.34 | $26.89 |
| April 2003 | $11 | $26.08 |
| March 2003 | $11.09 | $26.71 |
| February 2003 | $11.09 | $26.70 |
| January 2003 | $11.01 | $26.51 |
| December 2002 | $10.84 | $26.50 |
| November 2002 | $10.63 | $26 |
| October 2002 | $10.60 | $25.93 |
| September 2002 | $10.58 | $26.27 |
| August 2002 | $10.62 | $26.38 |
| July 2002 | $10.37 | $25.75 |
| June 2002 | $10.24 | $25.82 |
| May 2002 | $10.06 | $25.38 |
| April 2002 | $10.23 | $25.80 |
| March 2002 | $9.83 | $25.20 |
| February 2002 | $10.11 | $25.90 |
| January 2002 | $10.05 | $25.75 |
| December 2001 | $9.97 | $25.95 |
| November 2001 | $9.76 | $25.40 |
| October 2001 | $9.85 | $25.65 |
| September 2001 | $9.57 | $25.31 |
| August 2001 | $9.54 | $25.25 |
| July 2001 | $9.45 | $25 |
| June 2001 | $9.28 | $24.95 |
| May 2001 | $9.24 | $24.85 |
| April 2001 | $9.24 | $24.84 |
| March 2001 | $9.04 | $24.72 |
| February 2001 | $9.04 | $24.70 |
| January 2001 | $8.90 | $24.34 |
| December 2000 | $8.30 | $23.06 |
| November 2000 | $7.89 | $21.94 |
| October 2000 | $7.71 | $21.44 |
| September 2000 | $7.57 | $21.44 |
| August 2000 | $7.64 | $21.62 |
| July 2000 | $7.61 | $21.56 |
| June 2000 | $7.28 | $21 |
| May 2000 | $6.89 | $19.88 |
| April 2000 | $7.12 | $20.56 |
| March 2000 | $6.99 | $20.56 |
| February 2000 | $6.96 | $20.50 |
| January 2000 | $7.16 | $21.06 |
| December 1999 | $6.91 | $20.75 |
| November 1999 | $7.06 | $21.19 |
| October 1999 | $7.10 | $21.31 |
| September 1999 | $7.27 | $22.25 |
| August 1999 | $7.31 | $22.38 |
| July 1999 | $7.39 | $22.62 |
| June 1999 | $7.65 | $23.81 |
| May 1999 | $7.93 | $24.69 |
TVE
Price: $21.59
52 week price:
Dividend Yield: 4.19%
5-year range yield:
Forward Dividend Yield: 2.57%
Payout Ratio: 90.82%
Payout Ratio Range:
Dividend Per Share: 0.55 USD
Earnings Per Share: 0.61 USD
Exchange: NYQ
Sector: Public Utilities
Industry: Electric Utilities: Central
Volume: 11800
Market Capitalization: 11.5 million
Average Dividend Frequency: 4
Years Paying Dividends: 26