NYSE · TVE · stock
Tennessee Valley Authority (TVE) stock price history
Every NYSE trading session of Tennessee Valley Authority from May 19, 1999 to Nov 12, 2026: 6,837 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TVE adjusted close, 1999 to 2026
- $24.55
- All time high, 2026
- $24.55
- 52 week high, $22.83 low
- 6,837
- Daily sessions since 1999
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1999 to 2026 series and minute bars.
TVE key facts
- Tennessee Valley Authority (TVE) closed at $23.05 on Nov 12, 2026 on NYSE.
- TVE's all time high close is $24.55, set on Feb 23, 2026; its all time low close is $6.60 on Dec 23, 1999.
- TVE's 52 week range is $22.83 to $24.55.
- TVE returned -3.9% over the year to Nov 12, 2026 and -1.3% over five years.
- Over ten years TVE returned +19%, +1.7% a year compounded.
- TVE's deepest drawdown was -25.8% from Sep 22, 2021 to Oct 21, 2022.
- DataCedar holds 6,837 daily sessions of TVE history from May 19, 1999 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
TVE price chart, 1999 to 2026
TVE returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.2% |
| 3 months | -1.8% |
| 6 months | -2.8% |
| Year to date | -5.2% |
| 1 year | -3.9% |
| 3 years | +15.7% |
| 5 years | -1.3% |
| 10 years | +18.7% |
| Since May 19, 1999 | +195.5% |
| Compound annual growth, 27.5 years | +4.0% |
TVE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $24.55 on Feb 23, 2026
- All time low close
- $6.60 on Dec 23, 1999
- 52 week high
- $24.55 on Feb 23, 2026
- 52 week low
- $22.83 on Sep 24, 2026
- Deepest drawdown
- -25.8% from Sep 22, 2021 to Oct 21, 2022, recovered Jan 30, 2026
- Best single session
- +5.1% on Jun 2, 2000
- Worst single session
- -3.8% on Jul 17, 2009
- Volatility, 1 year annualised
- 5.4%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 1999
- 3.0×
- Best calendar year
- 2001, +20%
- Worst calendar year
- 2013, -17%
TVE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1999 starts on May 19, 1999; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $24.16 | $24.55 | $22.83 | $23.05 | -4.5% | 2.7M | 218 |
| 2025 | $21.62 | $24.45 | $21.34 | $24.12 | +12.1% | 4.9M | 250 |
| 2024 | $21.38 | $21.99 | $20.27 | $21.52 | +0.1% | 4.4M | 252 |
| 2023 | $20.07 | $21.66 | $19.31 | $21.50 | +7.2% | 4.8M | 250 |
| 2022 | $23.17 | $23.25 | $18.04 | $20.06 | -13.5% | 4.1M | 251 |
| 2021 | $22.47 | $24.37 | $22.02 | $23.19 | +3.6% | 3.4M | 252 |
| 2020 | $21.69 | $24.31 | $19.89 | $22.38 | +3.2% | 3.3M | 253 |
| 2019 | $19.93 | $22.57 | $19.63 | $21.69 | +8.8% | 5.4M | 252 |
| 2018 | $19.92 | $21.68 | $18.82 | $19.93 | +0.1% | 2.9M | 251 |
| 2017 | $19.30 | $20.16 | $19.17 | $19.92 | +3.6% | 2.6M | 251 |
| 2016 | $19.06 | $20.53 | $18.44 | $19.24 | +1.2% | 2.8M | 252 |
| 2015 | $18.00 | $19.32 | $17.83 | $19.01 | +6.2% | 3.9M | 252 |
| 2014 | $14.90 | $18.35 | $14.90 | $17.90 | +19.5% | 4.1M | 252 |
| 2013 | $18.08 | $18.59 | $14.90 | $14.98 | -16.6% | 4.5M | 252 |
| 2012 | $17.25 | $18.54 | $16.66 | $17.96 | +4.9% | 3.5M | 250 |
| 2011 | $15.51 | $17.35 | $15.27 | $17.12 | +10.0% | 3M | 250 |
| 2010 | $15.48 | $16.65 | $15.26 | $15.57 | -0.1% | 4.3M | 242 |
| 2009 | $14.33 | $16.03 | $14.33 | $15.59 | +8.5% | 3.2M | 238 |
| 2008 | $13.04 | $15.34 | $12.64 | $14.37 | +10.9% | 4.4M | 246 |
| 2007 | $12.33 | $13.21 | $11.98 | $12.95 | +4.5% | 4.1M | 239 |
| 2006 | $11.52 | $12.53 | $10.78 | $12.39 | +7.4% | 3.7M | 240 |
| 2005 | $11.18 | $12.03 | $10.80 | $11.54 | +3.0% | 3.9M | 252 |
| 2004 | $11.33 | $11.78 | $9.52 | $11.21 | -1.2% | 7M | 252 |
| 2003 | $10.57 | $11.52 | $10.54 | $11.34 | +7.1% | 5.9M | 252 |
| 2002 | $9.71 | $11.22 | $9.45 | $10.60 | +8.7% | 6.3M | 252 |
| 2001 | $8.12 | $9.86 | $8.09 | $9.75 | +20.1% | 17.4M | 248 |
| 2000 | $6.80 | $8.23 | $6.60 | $8.12 | +20.1% | 10.2M | 236 |
| 1999 | $7.82 | $7.82 | $6.53 | $6.76 | n/a | 4.6M | 152 |
TVE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $23.05 | -0.3% |
| October 2026 | $23.11 | -0.2% |
| September 2026 | $23.15 | -2.0% |
| August 2026 | $23.63 | -0.1% |
| July 2026 | $23.66 | +0.2% |
| June 2026 | $23.61 | +0.3% |
| May 2026 | $23.55 | -1.6% |
| April 2026 | $23.94 | -0.7% |
| March 2026 | $24.11 | -0.7% |
| February 2026 | $24.27 | -0.4% |
| January 2026 | $24.36 | +1.0% |
| December 2025 | $24.12 | +0.8% |
About the TVE data
Daily bars. 6,837 sessions from May 19, 1999 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 19, 1999, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3ATVE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
TVE share price history
