Tennessee Valley Authority Common Stock NYSE:TVC Historical Prices

Below are the 482 trading days of historical prices for TVC.

# Exchange Symbol Date Open High Low Close
482 NYSE TVC Wed, Mar 6, 2024 22.26 22.30 22.19 22.19
481 NYSE TVC Wed, May 17, 2023 22.16 22.25 22.11 22.21
480 NYSE TVC Tue, May 16, 2023 22.20 22.29 22.10 22.19
479 NYSE TVC Mon, May 15, 2023 22.28 22.32 22.16 22.26
478 NYSE TVC Fri, May 12, 2023 22.30 22.30 22.10 22.18
477 NYSE TVC Thu, May 11, 2023 22.14 22.26 22.11 22.20
476 NYSE TVC Wed, May 10, 2023 22.17 22.27 22.02 22.22
475 NYSE TVC Tue, May 9, 2023 21.86 22.20 21.78 22.08
474 NYSE TVC Mon, May 8, 2023 21.90 21.98 21.90 21.98
473 NYSE TVC Fri, May 5, 2023 21.98 22.10 21.92 22.05
472 NYSE TVC Thu, May 4, 2023 21.84 22.07 21.80 22.02
471 NYSE TVC Wed, May 3, 2023 22.11 22.25 22.00 22.06
470 NYSE TVC Tue, May 2, 2023 22.03 22.20 21.90 22.20
469 NYSE TVC Mon, May 1, 2023 22.03 22.16 21.91 22.16
468 NYSE TVC Fri, Apr 28, 2023 22.06 22.33 21.80 22.20
467 NYSE TVC Thu, Apr 27, 2023 21.88 22.13 21.67 22.03
466 NYSE TVC Wed, Apr 26, 2023 21.88 22.11 21.80 21.82
465 NYSE TVC Tue, Apr 25, 2023 22.03 22.11 21.73 21.94
464 NYSE TVC Mon, Apr 24, 2023 21.77 21.98 21.77 21.90
463 NYSE TVC Fri, Apr 21, 2023 21.86 22.03 21.77 21.77
462 NYSE TVC Thu, Apr 20, 2023 22.10 22.10 21.72 21.88
461 NYSE TVC Wed, Apr 19, 2023 21.76 21.97 21.62 21.95
460 NYSE TVC Tue, Apr 18, 2023 21.75 21.84 21.74 21.84
459 NYSE TVC Mon, Apr 17, 2023 21.84 21.89 21.75 21.75
458 NYSE TVC Fri, Apr 14, 2023 21.90 21.90 21.84 21.84
457 NYSE TVC Thu, Apr 13, 2023 21.95 22.01 21.85 21.90
456 NYSE TVC Wed, Apr 12, 2023 22.24 22.24 21.91 21.93
455 NYSE TVC Tue, Apr 11, 2023 21.93 22.15 21.90 22.15
454 NYSE TVC Mon, Apr 10, 2023 21.94 22.10 21.80 22.04
453 NYSE TVC Thu, Apr 6, 2023 21.97 22.18 21.81 22.03
452 NYSE TVC Wed, Apr 5, 2023 21.84 22.02 21.84 22.02
451 NYSE TVC Tue, Apr 4, 2023 22.06 22.08 21.91 22.01
450 NYSE TVC Mon, Apr 3, 2023 21.71 22.02 21.71 22.02
449 NYSE TVC Fri, Mar 31, 2023 21.85 22.15 21.61 21.61
448 NYSE TVC Thu, Mar 30, 2023 21.53 21.78 21.53 21.71
447 NYSE TVC Wed, Mar 29, 2023 21.76 21.83 21.49 21.55
446 NYSE TVC Tue, Mar 28, 2023 21.67 21.98 21.61 21.65
445 NYSE TVC Mon, Mar 27, 2023 21.65 21.94 21.58 21.80
444 NYSE TVC Fri, Mar 24, 2023 21.93 21.95 21.64 21.66
443 NYSE TVC Thu, Mar 23, 2023 21.78 21.99 21.58 21.77
442 NYSE TVC Wed, Mar 22, 2023 21.59 21.85 21.46 21.82
441 NYSE TVC Tue, Mar 21, 2023 21.62 21.94 21.56 21.60
440 NYSE TVC Mon, Mar 20, 2023 21.72 21.79 21.38 21.76
439 NYSE TVC Fri, Mar 17, 2023 22.00 22.14 21.69 21.78
438 NYSE TVC Thu, Mar 16, 2023 21.48 21.97 21.48 21.83
437 NYSE TVC Wed, Mar 15, 2023 21.30 21.68 21.30 21.55
436 NYSE TVC Tue, Mar 14, 2023 21.39 21.71 21.27 21.39
435 NYSE TVC Mon, Mar 13, 2023 21.06 21.58 20.82 21.39
434 NYSE TVC Fri, Mar 10, 2023 21.30 21.30 21.11 21.21
433 NYSE TVC Thu, Mar 9, 2023 21.43 21.44 21.10 21.12
432 NYSE TVC Wed, Mar 8, 2023 21.44 21.53 21.32 21.35
431 NYSE TVC Tue, Mar 7, 2023 21.47 21.62 21.44 21.46
430 NYSE TVC Mon, Mar 6, 2023 21.51 21.64 21.50 21.54
429 NYSE TVC Fri, Mar 3, 2023 21.50 21.61 21.39 21.50
428 NYSE TVC Thu, Mar 2, 2023 21.39 21.54 21.23 21.45
427 NYSE TVC Wed, Mar 1, 2023 21.40 21.55 21.30 21.39
426 NYSE TVC Tue, Feb 28, 2023 21.50 21.58 21.30 21.40
425 NYSE TVC Mon, Feb 27, 2023 21.41 21.72 21.41 21.50
424 NYSE TVC Fri, Feb 24, 2023 21.42 21.63 21.37 21.32
423 NYSE TVC Thu, Feb 23, 2023 21.62 21.74 21.37 21.61
422 NYSE TVC Wed, Feb 22, 2023 21.35 21.70 21.35 21.47
421 NYSE TVC Tue, Feb 21, 2023 21.40 21.62 21.36 21.36
420 NYSE TVC Fri, Feb 17, 2023 21.59 21.75 21.42 21.75
419 NYSE TVC Thu, Feb 16, 2023 21.53 21.80 21.35 21.75
418 NYSE TVC Wed, Feb 15, 2023 21.59 21.79 21.59 21.70
417 NYSE TVC Tue, Feb 14, 2023 21.65 21.87 21.59 21.63
416 NYSE TVC Mon, Feb 13, 2023 21.65 21.85 21.58 21.77
415 NYSE TVC Fri, Feb 10, 2023 21.66 21.79 21.61 21.61
414 NYSE TVC Thu, Feb 9, 2023 21.85 22.04 21.59 21.80
413 NYSE TVC Wed, Feb 8, 2023 21.60 22.15 21.60 21.76
412 NYSE TVC Tue, Feb 7, 2023 22.00 22.00 21.71 21.75
411 NYSE TVC Mon, Feb 6, 2023 22.19 22.30 21.96 22.10
410 NYSE TVC Fri, Feb 3, 2023 22.16 22.43 22.16 22.30
409 NYSE TVC Thu, Feb 2, 2023 22.43 22.49 22.32 22.33
408 NYSE TVC Wed, Feb 1, 2023 22.05 22.40 21.94 22.22
407 NYSE TVC Tue, Jan 31, 2023 22.17 22.40 21.95 22.18
406 NYSE TVC Mon, Jan 30, 2023 22.05 22.13 21.91 22.08
405 NYSE TVC Fri, Jan 27, 2023 22.24 22.37 22.00 22.05
404 NYSE TVC Thu, Jan 26, 2023 22.13 22.38 21.94 22.34
403 NYSE TVC Wed, Jan 25, 2023 21.86 22.33 21.86 22.19
402 NYSE TVC Tue, Jan 24, 2023 21.88 22.05 21.86 21.94
401 NYSE TVC Mon, Jan 23, 2023 21.91 22.32 21.91 21.92
400 NYSE TVC Fri, Jan 20, 2023 21.99 22.26 21.92 21.92
399 NYSE TVC Thu, Jan 19, 2023 22.05 22.23 21.91 21.98
398 NYSE TVC Wed, Jan 18, 2023 22.02 22.13 21.91 22.09
397 NYSE TVC Tue, Jan 17, 2023 21.96 22.00 21.83 21.96
396 NYSE TVC Fri, Jan 13, 2023 21.83 22.19 21.83 22.01
395 NYSE TVC Thu, Jan 12, 2023 21.82 22.23 21.82 22.00
394 NYSE TVC Wed, Jan 11, 2023 22.13 22.25 21.85 22.17
393 NYSE TVC Tue, Jan 10, 2023 22.06 22.20 21.80 22.13
392 NYSE TVC Mon, Jan 9, 2023 22.25 22.25 22.08 22.18
391 NYSE TVC Fri, Jan 6, 2023 22.29 22.43 22.10 22.19
390 NYSE TVC Thu, Jan 5, 2023 22.35 22.45 22.04 22.17
389 NYSE TVC Wed, Jan 4, 2023 22.33 22.50 22.23 22.49
388 NYSE TVC Tue, Jan 3, 2023 22.04 22.38 22.00 22.33
387 NYSE TVC Fri, Dec 30, 2022 21.07 22.52 21.05 22.16
386 NYSE TVC Thu, Dec 29, 2022 21.18 21.37 21.05 21.31
385 NYSE TVC Wed, Dec 28, 2022 21.14 21.28 21.11 21.23
384 NYSE TVC Tue, Dec 27, 2022 21.02 21.28 20.95 21.28
383 NYSE TVC Fri, Dec 23, 2022 21.18 21.37 20.95 20.96
382 NYSE TVC Thu, Dec 22, 2022 21.35 21.46 21.24 21.27
381 NYSE TVC Wed, Dec 21, 2022 21.27 21.43 21.27 21.39
380 NYSE TVC Tue, Dec 20, 2022 21.24 21.37 21.22 21.27
379 NYSE TVC Mon, Dec 19, 2022 21.30 21.37 21.26 21.30
378 NYSE TVC Fri, Dec 16, 2022 21.33 21.38 21.25 21.36
377 NYSE TVC Thu, Dec 15, 2022 21.29 21.44 21.29 21.41
376 NYSE TVC Wed, Dec 14, 2022 21.43 21.54 21.26 21.49
375 NYSE TVC Tue, Dec 13, 2022 21.42 21.54 21.27 21.41
374 NYSE TVC Mon, Dec 12, 2022 21.30 21.39 21.17 21.29
373 NYSE TVC Fri, Dec 9, 2022 21.44 21.58 21.10 21.26
372 NYSE TVC Thu, Dec 8, 2022 21.43 21.61 21.43 21.49
371 NYSE TVC Wed, Dec 7, 2022 21.49 21.68 21.43 21.46
370 NYSE TVC Tue, Dec 6, 2022 21.19 21.60 21.19 21.45
369 NYSE TVC Mon, Dec 5, 2022 21.45 21.46 21.14 21.14
368 NYSE TVC Fri, Dec 2, 2022 21.27 21.49 21.25 21.45
367 NYSE TVC Thu, Dec 1, 2022 21.48 21.49 21.10 21.39
366 NYSE TVC Wed, Nov 30, 2022 21.30 21.50 21.25 21.42
365 NYSE TVC Tue, Nov 29, 2022 21.35 21.58 21.17 21.37
364 NYSE TVC Mon, Nov 28, 2022 21.28 21.42 21.28 21.25
363 NYSE TVC Fri, Nov 25, 2022 21.24 21.38 21.24 21.38
362 NYSE TVC Wed, Nov 23, 2022 21.15 21.37 21.15 21.26
361 NYSE TVC Tue, Nov 22, 2022 21.21 21.43 21.21 21.35
360 NYSE TVC Mon, Nov 21, 2022 21.45 21.45 21.29 21.31
359 NYSE TVC Fri, Nov 18, 2022 21.44 21.74 21.34 21.52
358 NYSE TVC Thu, Nov 17, 2022 21.40 21.59 21.32 21.37
357 NYSE TVC Wed, Nov 16, 2022 21.46 21.89 21.43 21.57
356 NYSE TVC Tue, Nov 15, 2022 21.73 21.98 21.48 21.61
355 NYSE TVC Mon, Nov 14, 2022 21.65 21.73 21.42 21.70
354 NYSE TVC Fri, Nov 11, 2022 21.77 22.19 21.53 21.73
353 NYSE TVC Thu, Nov 10, 2022 21.76 21.93 21.43 21.73
352 NYSE TVC Wed, Nov 9, 2022 21.38 21.64 21.28 21.60
351 NYSE TVC Tue, Nov 8, 2022 21.13 21.65 21.13 21.41
350 NYSE TVC Mon, Nov 7, 2022 21.42 21.49 20.86 21.49
349 NYSE TVC Fri, Nov 4, 2022 21.40 21.48 20.61 21.24
348 NYSE TVC Thu, Nov 3, 2022 21.25 21.55 20.93 21.30
347 NYSE TVC Wed, Nov 2, 2022 21.43 21.45 21.20 21.38
346 NYSE TVC Tue, Nov 1, 2022 21.59 21.62 21.25 21.37
345 NYSE TVC Mon, Oct 31, 2022 20.80 21.72 20.80 21.61
344 NYSE TVC Fri, Oct 28, 2022 20.59 20.79 20.56 20.77
343 NYSE TVC Thu, Oct 27, 2022 20.61 20.70 20.52 20.55
342 NYSE TVC Wed, Oct 26, 2022 20.64 20.85 20.47 20.52
341 NYSE TVC Tue, Oct 25, 2022 20.39 20.59 20.38 20.59
340 NYSE TVC Mon, Oct 24, 2022 20.32 20.37 20.16 20.32
339 NYSE TVC Fri, Oct 21, 2022 20.47 20.47 20.25 20.31
338 NYSE TVC Thu, Oct 20, 2022 20.36 20.58 20.36 20.44
337 NYSE TVC Wed, Oct 19, 2022 20.61 20.75 20.25 20.35
336 NYSE TVC Tue, Oct 18, 2022 20.80 20.94 20.60 20.70
335 NYSE TVC Mon, Oct 17, 2022 20.81 20.87 20.56 20.70
334 NYSE TVC Fri, Oct 14, 2022 20.85 20.96 20.50 20.53
333 NYSE TVC Thu, Oct 13, 2022 21.01 21.02 20.80 20.82
332 NYSE TVC Wed, Oct 12, 2022 21.09 21.27 21.03 21.03
331 NYSE TVC Tue, Oct 11, 2022 21.27 21.56 21.06 21.08
330 NYSE TVC Mon, Oct 10, 2022 21.37 21.75 21.26 21.35
329 NYSE TVC Fri, Oct 7, 2022 21.35 21.52 21.35 21.38
328 NYSE TVC Thu, Oct 6, 2022 21.85 21.85 21.45 21.49
327 NYSE TVC Wed, Oct 5, 2022 21.78 21.84 21.40 21.65
326 NYSE TVC Tue, Oct 4, 2022 21.82 22.21 21.68 22.05
325 NYSE TVC Mon, Oct 3, 2022 21.99 21.99 21.56 21.89
324 NYSE TVC Fri, Sep 30, 2022 22.15 22.34 21.64 21.64
323 NYSE TVC Thu, Sep 29, 2022 21.70 22.30 21.59 22.29
322 NYSE TVC Wed, Sep 28, 2022 22.22 22.36 21.67 22.12
321 NYSE TVC Tue, Sep 27, 2022 21.78 22.41 21.52 22.08
320 NYSE TVC Mon, Sep 26, 2022 21.66 22.00 21.65 21.86
319 NYSE TVC Fri, Sep 23, 2022 21.23 21.77 21.23 21.60
318 NYSE TVC Thu, Sep 22, 2022 21.59 21.61 21.34 21.60
317 NYSE TVC Wed, Sep 21, 2022 21.52 21.67 21.45 21.61
316 NYSE TVC Tue, Sep 20, 2022 21.39 21.70 21.35 21.53
315 NYSE TVC Mon, Sep 19, 2022 21.72 21.89 21.51 21.60
314 NYSE TVC Fri, Sep 16, 2022 21.55 22.11 21.55 21.87
313 NYSE TVC Thu, Sep 15, 2022 21.53 21.69 21.53 21.64
312 NYSE TVC Wed, Sep 14, 2022 21.60 21.90 21.45 21.60
311 NYSE TVC Tue, Sep 13, 2022 21.65 21.89 21.46 21.68
310 NYSE TVC Mon, Sep 12, 2022 21.99 22.04 21.63 21.85
309 NYSE TVC Fri, Sep 9, 2022 22.05 22.09 21.88 21.91
308 NYSE TVC Thu, Sep 8, 2022 22.01 22.10 21.85 21.86
307 NYSE TVC Wed, Sep 7, 2022 21.80 22.10 21.80 22.00
306 NYSE TVC Tue, Sep 6, 2022 22.01 22.01 21.76 21.82
305 NYSE TVC Fri, Sep 2, 2022 22.20 22.24 21.85 22.00
304 NYSE TVC Thu, Sep 1, 2022 22.01 22.09 21.80 22.05
303 NYSE TVC Wed, Aug 31, 2022 22.13 22.18 21.90 22.05
302 NYSE TVC Tue, Aug 30, 2022 22.18 22.19 21.95 22.02
301 NYSE TVC Mon, Aug 29, 2022 22.30 22.30 22.09 22.08
300 NYSE TVC Fri, Aug 26, 2022 22.31 22.47 22.18 22.30
299 NYSE TVC Thu, Aug 25, 2022 22.41 22.59 22.40 22.51
298 NYSE TVC Wed, Aug 24, 2022 22.35 22.36 22.13 22.36
297 NYSE TVC Tue, Aug 23, 2022 22.41 22.41 21.87 22.22
296 NYSE TVC Mon, Aug 22, 2022 22.50 22.60 22.34 22.43
295 NYSE TVC Fri, Aug 19, 2022 22.40 22.47 22.32 22.38
294 NYSE TVC Thu, Aug 18, 2022 22.42 22.68 22.42 22.48
293 NYSE TVC Wed, Aug 17, 2022 22.54 22.59 22.40 22.50
292 NYSE TVC Tue, Aug 16, 2022 22.55 22.96 22.55 22.60
291 NYSE TVC Mon, Aug 15, 2022 22.90 22.90 22.62 22.66
290 NYSE TVC Fri, Aug 12, 2022 22.83 22.89 22.73 22.80
289 NYSE TVC Thu, Aug 11, 2022 23.18 23.20 22.67 22.74
288 NYSE TVC Wed, Aug 10, 2022 23.03 23.17 23.01 23.14
287 NYSE TVC Tue, Aug 9, 2022 23.02 23.10 22.83 22.94
286 NYSE TVC Mon, Aug 8, 2022 22.87 23.00 22.78 22.98
285 NYSE TVC Fri, Aug 5, 2022 23.54 23.54 22.97 23.00
284 NYSE TVC Thu, Aug 4, 2022 23.58 23.73 22.96 23.72
283 NYSE TVC Wed, Aug 3, 2022 23.40 23.63 23.23 23.45
282 NYSE TVC Tue, Aug 2, 2022 22.86 23.68 22.84 23.40
281 NYSE TVC Mon, Aug 1, 2022 22.97 23.25 22.72 23.03
280 NYSE TVC Fri, Jul 29, 2022 22.73 23.26 22.73 23.13
279 NYSE TVC Thu, Jul 28, 2022 22.62 22.85 22.52 22.71
278 NYSE TVC Wed, Jul 27, 2022 22.59 22.75 22.53 22.64
277 NYSE TVC Tue, Jul 26, 2022 22.61 22.75 22.56 22.56
276 NYSE TVC Mon, Jul 25, 2022 22.54 22.74 22.52 22.65
275 NYSE TVC Fri, Jul 22, 2022 22.70 22.83 22.49 22.51
274 NYSE TVC Thu, Jul 21, 2022 22.46 22.85 22.46 22.80
273 NYSE TVC Wed, Jul 20, 2022 22.31 22.57 22.31 22.55
272 NYSE TVC Tue, Jul 19, 2022 22.64 22.64 22.31 22.39
271 NYSE TVC Mon, Jul 18, 2022 22.33 22.73 22.33 22.43
270 NYSE TVC Fri, Jul 15, 2022 22.33 22.50 22.27 22.38
269 NYSE TVC Thu, Jul 14, 2022 22.19 22.31 22.16 22.30
268 NYSE TVC Wed, Jul 13, 2022 22.42 22.55 22.25 22.30
267 NYSE TVC Tue, Jul 12, 2022 22.72 22.92 22.50 22.61
266 NYSE TVC Mon, Jul 11, 2022 23.05 23.18 22.82 22.87
265 NYSE TVC Fri, Jul 8, 2022 22.92 23.03 22.69 22.89
264 NYSE TVC Thu, Jul 7, 2022 23.25 23.29 22.85 22.92
263 NYSE TVC Wed, Jul 6, 2022 23.39 24.00 23.22 23.28
262 NYSE TVC Tue, Jul 5, 2022 23.04 23.93 23.02 23.93
261 NYSE TVC Fri, Jul 1, 2022 23.70 23.72 23.02 23.37
260 NYSE TVC Thu, Jun 30, 2022 22.50 23.96 22.50 23.96
259 NYSE TVC Wed, Jun 29, 2022 22.27 22.67 22.27 22.58
258 NYSE TVC Tue, Jun 28, 2022 22.16 22.46 22.16 22.31
257 NYSE TVC Mon, Jun 27, 2022 22.11 22.30 22.11 22.16
256 NYSE TVC Fri, Jun 24, 2022 22.32 22.39 22.06 22.10
255 NYSE TVC Thu, Jun 23, 2022 22.25 22.79 22.25 22.28
254 NYSE TVC Wed, Jun 22, 2022 22.44 22.47 22.11 22.32
253 NYSE TVC Tue, Jun 21, 2022 22.47 22.54 22.05 22.50
252 NYSE TVC Fri, Jun 17, 2022 22.47 22.55 22.43 22.46
251 NYSE TVC Thu, Jun 16, 2022 22.62 22.75 22.31 22.53
250 NYSE TVC Wed, Jun 15, 2022 22.03 22.79 22.01 22.48
249 NYSE TVC Tue, Jun 14, 2022 21.86 22.62 21.86 22.12
248 NYSE TVC Mon, Jun 13, 2022 22.50 22.50 21.86 21.86
247 NYSE TVC Fri, Jun 10, 2022 22.91 22.94 22.50 22.50
246 NYSE TVC Thu, Jun 9, 2022 23.81 23.81 22.95 22.95
245 NYSE TVC Wed, Jun 8, 2022 23.53 24.08 23.53 23.76
244 NYSE TVC Tue, Jun 7, 2022 24.15 24.50 23.62 23.62
243 NYSE TVC Mon, Jun 6, 2022 23.65 24.59 23.65 24.59
242 NYSE TVC Fri, Jun 3, 2022 23.86 24.01 23.77 23.78
241 NYSE TVC Thu, Jun 2, 2022 24.36 24.46 23.74 23.89
240 NYSE TVC Wed, Jun 1, 2022 24.64 24.64 24.00 24.28
239 NYSE TVC Tue, May 31, 2022 23.95 24.38 23.79 24.26
238 NYSE TVC Fri, May 27, 2022 23.73 24.42 23.26 23.96
237 NYSE TVC Thu, May 26, 2022 23.67 23.86 23.63 23.64
236 NYSE TVC Wed, May 25, 2022 23.37 23.78 23.37 23.55
235 NYSE TVC Tue, May 24, 2022 23.14 23.35 23.14 23.33
234 NYSE TVC Mon, May 23, 2022 22.90 23.18 22.90 23.10
233 NYSE TVC Fri, May 20, 2022 23.19 23.19 22.88 22.97
232 NYSE TVC Thu, May 19, 2022 22.98 23.07 22.67 22.87
231 NYSE TVC Wed, May 18, 2022 23.00 23.39 22.95 23.04
230 NYSE TVC Tue, May 17, 2022 23.10 23.20 23.05 23.06
229 NYSE TVC Mon, May 16, 2022 23.12 23.25 23.10 23.21
228 NYSE TVC Fri, May 13, 2022 23.16 23.35 23.14 23.20
227 NYSE TVC Thu, May 12, 2022 23.05 23.33 23.05 23.22
226 NYSE TVC Wed, May 11, 2022 23.04 23.19 22.90 23.00
225 NYSE TVC Tue, May 10, 2022 23.05 23.17 22.96 23.17
224 NYSE TVC Mon, May 9, 2022 22.81 23.07 22.75 23.02
223 NYSE TVC Fri, May 6, 2022 22.93 23.03 22.85 22.92
222 NYSE TVC Thu, May 5, 2022 23.01 23.15 22.85 23.10
221 NYSE TVC Wed, May 4, 2022 22.75 23.12 22.75 23.12
220 NYSE TVC Tue, May 3, 2022 23.08 23.08 22.56 22.80
219 NYSE TVC Mon, May 2, 2022 23.01 23.15 22.55 22.95
218 NYSE TVC Fri, Apr 29, 2022 23.34 23.78 22.83 23.23
217 NYSE TVC Thu, Apr 28, 2022 23.28 23.33 23.07 23.29
216 NYSE TVC Wed, Apr 27, 2022 23.32 23.32 23.05 23.18
215 NYSE TVC Tue, Apr 26, 2022 23.33 23.34 23.08 23.29
214 NYSE TVC Mon, Apr 25, 2022 22.80 23.41 22.80 23.25
213 NYSE TVC Fri, Apr 22, 2022 22.60 22.90 22.60 22.77
212 NYSE TVC Thu, Apr 21, 2022 22.87 22.87 22.52 22.66
211 NYSE TVC Wed, Apr 20, 2022 23.02 23.09 22.67 22.87
210 NYSE TVC Tue, Apr 19, 2022 23.06 23.37 22.91 23.03
209 NYSE TVC Mon, Apr 18, 2022 23.25 23.31 22.57 23.10
208 NYSE TVC Thu, Apr 14, 2022 23.41 23.41 23.30 23.33
207 NYSE TVC Wed, Apr 13, 2022 23.50 23.53 23.33 23.53
206 NYSE TVC Tue, Apr 12, 2022 23.66 23.78 23.45 23.56
205 NYSE TVC Mon, Apr 11, 2022 23.63 23.74 23.47 23.60
204 NYSE TVC Fri, Apr 8, 2022 23.74 23.97 23.64 23.71
203 NYSE TVC Thu, Apr 7, 2022 23.76 23.99 23.74 23.79
202 NYSE TVC Wed, Apr 6, 2022 23.78 23.82 23.65 23.82
201 NYSE TVC Tue, Apr 5, 2022 23.80 24.18 23.80 23.90
200 NYSE TVC Mon, Apr 4, 2022 23.90 23.96 23.77 23.88
199 NYSE TVC Fri, Apr 1, 2022 23.85 23.98 23.36 23.87
198 NYSE TVC Thu, Mar 31, 2022 24.18 24.25 23.69 23.70
197 NYSE TVC Wed, Mar 30, 2022 24.49 24.51 23.87 24.25
196 NYSE TVC Tue, Mar 29, 2022 24.74 24.77 24.43 24.49
195 NYSE TVC Mon, Mar 28, 2022 24.90 24.90 24.72 24.74
194 NYSE TVC Fri, Mar 25, 2022 24.86 24.92 24.70 24.89
193 NYSE TVC Thu, Mar 24, 2022 25.00 25.05 24.88 25.00
192 NYSE TVC Wed, Mar 23, 2022 24.86 24.95 24.86 24.90
191 NYSE TVC Tue, Mar 22, 2022 25.03 25.09 24.83 24.93
190 NYSE TVC Mon, Mar 21, 2022 25.04 25.10 24.90 25.05
189 NYSE TVC Fri, Mar 18, 2022 25.03 25.13 25.01 25.05
188 NYSE TVC Thu, Mar 17, 2022 25.19 25.20 25.01 25.04
187 NYSE TVC Wed, Mar 16, 2022 25.02 25.12 24.80 24.93
186 NYSE TVC Tue, Mar 15, 2022 24.97 25.06 24.96 25.01
185 NYSE TVC Mon, Mar 14, 2022 25.06 25.06 24.90 24.94
184 NYSE TVC Fri, Mar 11, 2022 25.10 25.34 25.02 25.06
183 NYSE TVC Thu, Mar 10, 2022 25.14 25.21 25.05 25.09
182 NYSE TVC Wed, Mar 9, 2022 25.11 25.15 25.02 25.14
181 NYSE TVC Tue, Mar 8, 2022 25.11 25.18 25.10 25.11
180 NYSE TVC Mon, Mar 7, 2022 25.17 25.26 25.10 25.15
179 NYSE TVC Fri, Mar 4, 2022 25.69 25.80 25.17 25.25
178 NYSE TVC Thu, Mar 3, 2022 25.65 26.01 25.65 25.78
177 NYSE TVC Wed, Mar 2, 2022 26.13 26.13 25.55 25.82
176 NYSE TVC Tue, Mar 1, 2022 26.48 26.57 26.01 26.11
175 NYSE TVC Mon, Feb 28, 2022 25.26 26.77 25.26 26.16
174 NYSE TVC Fri, Feb 25, 2022 25.15 25.63 24.90 25.46
173 NYSE TVC Thu, Feb 24, 2022 25.15 25.27 25.15 25.12
172 NYSE TVC Wed, Feb 23, 2022 25.17 25.34 25.16 25.25
171 NYSE TVC Tue, Feb 22, 2022 25.35 25.35 25.25 25.25
170 NYSE TVC Fri, Feb 18, 2022 25.36 25.40 25.30 25.30
169 NYSE TVC Thu, Feb 17, 2022 25.25 25.31 25.22 25.25
168 NYSE TVC Wed, Feb 16, 2022 25.15 25.27 25.15 25.25
167 NYSE TVC Tue, Feb 15, 2022 25.25 25.27 25.24 25.25
166 NYSE TVC Mon, Feb 14, 2022 25.34 25.34 25.20 25.25
165 NYSE TVC Fri, Feb 11, 2022 25.25 25.34 25.05 25.08
164 NYSE TVC Thu, Feb 10, 2022 25.32 25.32 25.25 25.30
163 NYSE TVC Wed, Feb 9, 2022 25.23 25.33 25.22 25.32
162 NYSE TVC Tue, Feb 8, 2022 25.26 25.32 25.24 25.25
161 NYSE TVC Mon, Feb 7, 2022 25.19 25.50 25.19 25.34
160 NYSE TVC Fri, Feb 4, 2022 25.25 25.29 25.25 25.25
159 NYSE TVC Thu, Feb 3, 2022 25.37 25.37 25.22 25.25
158 NYSE TVC Wed, Feb 2, 2022 25.68 25.68 25.42 25.47
157 NYSE TVC Tue, Feb 1, 2022 25.75 25.95 25.37 25.70
156 NYSE TVC Mon, Jan 31, 2022 25.08 25.76 25.08 25.64
155 NYSE TVC Fri, Jan 28, 2022 25.05 25.30 25.02 25.04
154 NYSE TVC Thu, Jan 27, 2022 25.15 25.21 25.00 25.06
153 NYSE TVC Wed, Jan 26, 2022 25.22 25.41 25.10 25.10
152 NYSE TVC Tue, Jan 25, 2022 25.27 25.41 25.25 25.26
151 NYSE TVC Mon, Jan 24, 2022 25.40 25.40 25.12 25.27
150 NYSE TVC Fri, Jan 21, 2022 25.27 25.37 25.27 25.32
149 NYSE TVC Thu, Jan 20, 2022 25.40 25.50 25.27 25.27
148 NYSE TVC Wed, Jan 19, 2022 25.33 25.37 25.27 25.35
147 NYSE TVC Tue, Jan 18, 2022 25.38 25.40 25.27 25.30
146 NYSE TVC Fri, Jan 14, 2022 25.45 25.48 25.39 25.48
145 NYSE TVC Thu, Jan 13, 2022 25.43 25.57 25.43 25.50
144 NYSE TVC Wed, Jan 12, 2022 25.45 25.50 25.40 25.49
143 NYSE TVC Tue, Jan 11, 2022 25.30 25.43 25.30 25.42
142 NYSE TVC Mon, Jan 10, 2022 25.38 25.50 25.30 25.33
141 NYSE TVC Fri, Jan 7, 2022 25.37 25.45 25.37 25.41
140 NYSE TVC Thu, Jan 6, 2022 25.31 25.45 25.31 25.43
139 NYSE TVC Wed, Jan 5, 2022 25.49 25.65 25.29 25.38
138 NYSE TVC Tue, Jan 4, 2022 25.77 25.77 25.41 25.45
137 NYSE TVC Mon, Jan 3, 2022 25.91 26.00 25.77 25.81
136 NYSE TVC Fri, Dec 31, 2021 25.63 26.24 25.63 26.15
135 NYSE TVC Thu, Dec 30, 2021 25.55 25.76 25.48 25.70
134 NYSE TVC Wed, Dec 29, 2021 25.45 25.77 25.45 25.63
133 NYSE TVC Tue, Dec 28, 2021 25.40 25.61 25.40 25.49
132 NYSE TVC Mon, Dec 27, 2021 25.40 25.51 25.40 25.40
131 NYSE TVC Thu, Dec 23, 2021 25.42 25.46 25.31 25.40
130 NYSE TVC Wed, Dec 22, 2021 25.44 25.52 25.36 25.39
129 NYSE TVC Tue, Dec 21, 2021 25.37 25.47 25.34 25.39
128 NYSE TVC Mon, Dec 20, 2021 25.28 25.49 25.28 25.37
127 NYSE TVC Fri, Dec 17, 2021 25.33 25.54 25.32 25.38
126 NYSE TVC Thu, Dec 16, 2021 25.37 25.49 25.29 25.43
125 NYSE TVC Wed, Dec 15, 2021 25.28 25.51 25.28 25.37
124 NYSE TVC Tue, Dec 14, 2021 25.28 25.42 25.28 25.38
123 NYSE TVC Mon, Dec 13, 2021 25.47 25.48 25.30 25.39
122 NYSE TVC Fri, Dec 10, 2021 25.45 25.50 25.36 25.48
121 NYSE TVC Thu, Dec 9, 2021 25.49 25.54 25.39 25.41
120 NYSE TVC Wed, Dec 8, 2021 25.52 25.69 25.42 25.62
119 NYSE TVC Tue, Dec 7, 2021 25.61 25.71 25.53 25.60
118 NYSE TVC Mon, Dec 6, 2021 25.38 25.76 25.38 25.59
117 NYSE TVC Fri, Dec 3, 2021 25.33 25.67 25.20 25.59
116 NYSE TVC Thu, Dec 2, 2021 25.29 25.44 25.20 25.38
115 NYSE TVC Wed, Dec 1, 2021 25.27 25.58 25.23 25.28
114 NYSE TVC Tue, Nov 30, 2021 25.39 25.78 25.18 25.19
113 NYSE TVC Mon, Nov 29, 2021 25.62 25.62 25.35 25.49
112 NYSE TVC Fri, Nov 26, 2021 25.65 25.74 25.42 25.45
111 NYSE TVC Wed, Nov 24, 2021 25.76 25.87 25.62 25.87
110 NYSE TVC Tue, Nov 23, 2021 25.71 25.89 25.64 25.89
109 NYSE TVC Mon, Nov 22, 2021 26.05 26.43 25.85 26.00
108 NYSE TVC Fri, Nov 19, 2021 26.10 26.16 26.01 26.16
107 NYSE TVC Thu, Nov 18, 2021 26.18 26.18 26.04 26.04
106 NYSE TVC Wed, Nov 17, 2021 26.09 26.23 25.97 26.22
105 NYSE TVC Tue, Nov 16, 2021 26.03 26.09 26.03 26.09
104 NYSE TVC Mon, Nov 15, 2021 26.25 26.36 25.97 26.16
103 NYSE TVC Fri, Nov 12, 2021 26.25 26.34 26.12 26.17
102 NYSE TVC Thu, Nov 11, 2021 26.26 26.39 26.05 26.39
101 NYSE TVC Wed, Nov 10, 2021 26.68 26.68 26.28 26.29
100 NYSE TVC Tue, Nov 9, 2021 27.00 27.00 26.61 26.61
99 NYSE TVC Mon, Nov 8, 2021 27.05 27.05 26.63 26.91
98 NYSE TVC Fri, Nov 5, 2021 27.15 27.15 26.92 27.05
97 NYSE TVC Thu, Nov 4, 2021 27.19 27.37 26.90 27.25
96 NYSE TVC Wed, Nov 3, 2021 27.26 27.38 26.82 26.82
95 NYSE TVC Tue, Nov 2, 2021 27.12 27.42 26.86 27.38
94 NYSE TVC Mon, Nov 1, 2021 26.80 27.26 26.36 27.26
93 NYSE TVC Fri, Oct 29, 2021 26.24 27.09 26.06 27.09
92 NYSE TVC Thu, Oct 28, 2021 26.19 26.34 26.11 26.25
91 NYSE TVC Wed, Oct 27, 2021 26.23 26.50 26.19 26.26
90 NYSE TVC Tue, Oct 26, 2021 26.04 26.11 26.04 26.11
89 NYSE TVC Mon, Oct 25, 2021 26.03 26.17 26.03 26.11
88 NYSE TVC Fri, Oct 22, 2021 26.13 26.15 26.02 26.07
87 NYSE TVC Thu, Oct 21, 2021 26.16 26.16 26.11 26.13
86 NYSE TVC Wed, Oct 20, 2021 26.16 26.33 26.09 26.16
85 NYSE TVC Tue, Oct 19, 2021 26.21 26.40 26.08 26.13
84 NYSE TVC Mon, Oct 18, 2021 26.35 26.67 26.22 26.22
83 NYSE TVC Fri, Oct 15, 2021 27.08 27.08 26.63 26.69
82 NYSE TVC Thu, Oct 14, 2021 27.18 27.37 27.05 27.19
81 NYSE TVC Wed, Oct 13, 2021 27.15 27.46 27.10 27.19
80 NYSE TVC Tue, Oct 12, 2021 27.38 27.50 26.86 27.22
79 NYSE TVC Mon, Oct 11, 2021 27.22 27.47 27.22 27.40
78 NYSE TVC Fri, Oct 8, 2021 27.17 27.33 27.17 27.26
77 NYSE TVC Thu, Oct 7, 2021 27.17 27.55 27.17 27.45
76 NYSE TVC Wed, Oct 6, 2021 27.20 27.24 27.16 27.20
75 NYSE TVC Tue, Oct 5, 2021 27.17 27.20 27.12 27.15
74 NYSE TVC Mon, Oct 4, 2021 27.40 27.58 27.25 27.29
73 NYSE TVC Fri, Oct 1, 2021 27.70 27.94 27.46 27.55
72 NYSE TVC Thu, Sep 30, 2021 27.20 27.74 26.56 27.74
71 NYSE TVC Wed, Sep 29, 2021 27.10 27.39 27.05 27.28
70 NYSE TVC Tue, Sep 28, 2021 26.88 27.20 26.80 27.08
69 NYSE TVC Mon, Sep 27, 2021 27.11 27.11 26.81 26.95
68 NYSE TVC Fri, Sep 24, 2021 26.90 27.20 26.81 26.96
67 NYSE TVC Thu, Sep 23, 2021 26.92 27.07 26.87 26.92
66 NYSE TVC Wed, Sep 22, 2021 26.38 27.20 26.34 27.10
65 NYSE TVC Tue, Sep 21, 2021 26.27 26.35 26.05 26.32
64 NYSE TVC Mon, Sep 20, 2021 26.18 26.32 26.08 26.27
63 NYSE TVC Fri, Sep 17, 2021 26.22 26.48 26.15 26.33
62 NYSE TVC Thu, Sep 16, 2021 26.09 26.43 26.09 26.39
61 NYSE TVC Wed, Sep 15, 2021 26.07 26.14 26.03 26.10
60 NYSE TVC Tue, Sep 14, 2021 26.05 26.17 26.00 26.15
59 NYSE TVC Mon, Sep 13, 2021 26.00 26.14 25.90 26.07
58 NYSE TVC Fri, Sep 10, 2021 26.10 26.15 25.87 26.00
57 NYSE TVC Thu, Sep 9, 2021 26.04 26.13 26.03 26.09
56 NYSE TVC Wed, Sep 8, 2021 26.12 26.12 26.02 26.07
55 NYSE TVC Tue, Sep 7, 2021 26.09 26.12 26.02 26.08
54 NYSE TVC Fri, Sep 3, 2021 26.10 26.19 26.05 26.10
53 NYSE TVC Thu, Sep 2, 2021 26.07 26.18 26.00 26.17
52 NYSE TVC Wed, Sep 1, 2021 25.98 26.06 25.94 25.99
51 NYSE TVC Tue, Aug 31, 2021 25.95 26.18 25.90 25.92
50 NYSE TVC Mon, Aug 30, 2021 26.18 26.40 25.98 26.02
49 NYSE TVC Fri, Aug 27, 2021 26.29 26.29 26.15 26.11
48 NYSE TVC Thu, Aug 26, 2021 26.45 26.63 26.30 26.42
47 NYSE TVC Wed, Aug 25, 2021 26.36 26.53 26.28 26.50
46 NYSE TVC Tue, Aug 24, 2021 26.23 26.43 26.21 26.43
45 NYSE TVC Mon, Aug 23, 2021 26.46 26.46 26.20 26.26
44 NYSE TVC Fri, Aug 20, 2021 26.37 26.50 26.26 26.27
43 NYSE TVC Thu, Aug 19, 2021 26.25 26.43 26.22 26.31
42 NYSE TVC Wed, Aug 18, 2021 26.58 26.58 26.22 26.32
41 NYSE TVC Tue, Aug 17, 2021 26.48 26.55 26.41 26.42
40 NYSE TVC Mon, Aug 16, 2021 26.64 26.81 26.39 26.67
39 NYSE TVC Fri, Aug 13, 2021 26.35 26.63 26.35 26.57
38 NYSE TVC Thu, Aug 12, 2021 26.27 26.47 26.22 26.39
37 NYSE TVC Wed, Aug 11, 2021 26.05 26.42 26.05 26.38
36 NYSE TVC Tue, Aug 10, 2021 26.46 26.46 26.20 26.38
35 NYSE TVC Mon, Aug 9, 2021 26.91 27.14 26.45 26.46
34 NYSE TVC Fri, Aug 6, 2021 26.85 27.12 26.77 26.93
33 NYSE TVC Thu, Aug 5, 2021 27.04 27.35 27.04 27.16
32 NYSE TVC Wed, Aug 4, 2021 26.86 27.35 26.86 27.35
31 NYSE TVC Tue, Aug 3, 2021 27.30 27.30 26.86 27.00
30 NYSE TVC Mon, Aug 2, 2021 27.30 27.69 26.90 27.26
29 NYSE TVC Fri, Jul 30, 2021 26.63 26.84 26.57 26.84
28 NYSE TVC Thu, Jul 29, 2021 26.32 26.63 26.32 26.63
27 NYSE TVC Wed, Jul 28, 2021 26.62 26.62 26.29 26.34
26 NYSE TVC Tue, Jul 27, 2021 26.62 26.62 26.26 26.62
25 NYSE TVC Mon, Jul 26, 2021 26.62 26.65 26.36 26.60
24 NYSE TVC Fri, Jul 23, 2021 26.24 26.59 26.23 26.59
23 NYSE TVC Thu, Jul 22, 2021 26.20 26.57 26.20 26.57
22 NYSE TVC Wed, Jul 21, 2021 26.23 26.57 26.21 26.40
21 NYSE TVC Tue, Jul 20, 2021 26.35 26.55 26.23 26.51
20 NYSE TVC Mon, Jul 19, 2021 26.28 26.56 26.20 26.23
19 NYSE TVC Fri, Jul 16, 2021 26.44 26.71 26.21 26.28
18 NYSE TVC Thu, Jul 15, 2021 26.41 26.80 26.25 26.69
17 NYSE TVC Wed, Jul 14, 2021 26.35 27.02 26.28 26.59
16 NYSE TVC Tue, Jul 13, 2021 26.13 26.62 26.03 26.38
15 NYSE TVC Mon, Jul 12, 2021 26.25 26.34 26.13 26.25
14 NYSE TVC Fri, Jul 9, 2021 26.66 26.66 26.26 26.36
13 NYSE TVC Thu, Jul 8, 2021 27.13 27.13 26.35 26.52
12 NYSE TVC Wed, Jul 7, 2021 27.21 27.23 26.85 26.99
11 NYSE TVC Tue, Jul 6, 2021 27.33 27.33 27.17 27.26
10 NYSE TVC Fri, Jul 2, 2021 26.56 27.74 26.56 27.32
9 NYSE TVC Thu, Jul 1, 2021 26.33 26.76 26.33 26.70
8 NYSE TVC Wed, Jun 30, 2021 26.13 26.66 26.03 26.66
7 NYSE TVC Tue, Jun 29, 2021 26.25 26.46 26.22 26.30
6 NYSE TVC Mon, Jun 28, 2021 26.40 26.40 26.15 26.25
5 NYSE TVC Fri, Jun 25, 2021 26.30 26.68 26.30 26.65
4 NYSE TVC Thu, Jun 24, 2021 26.49 26.80 26.25 26.33
3 NYSE TVC Wed, Jun 23, 2021 26.73 26.99 26.50 26.60
2 NYSE TVC Tue, Jun 22, 2021 26.74 26.77 26.43 26.46
1 NYSE TVC Tue, Apr 27, 2021 161.34 161.92 159.47 159.55
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024