|
Closing price on 3/9/2026
|
|
| Open |
15.20 |
| High |
16.70 |
| Low |
15.20 |
| Volume |
2,600 |
| Split-adjusted Price |
15.30 |
There is no data on 3/10/2026. Display data on 3/9/2026 instead.
|
|
TNV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2026
|
-1.70 / -10.00%
|
15.20
|
16.70
|
15.20
|
15.30
|
15.70
|
15.30
|
2,600
|
|
|
3/6/2026
|
+0.10 / +0.59%
|
17.10
|
17.10
|
16.50
|
17.00
|
17.00
|
17.00
|
8,300
|
|
|
3/5/2026
|
-0.10 / -0.58%
|
16.80
|
17.20
|
16.50
|
17.10
|
16.90
|
17.10
|
7,400
|
|
|
3/4/2026
|
+0.30 / +1.72%
|
17.40
|
17.70
|
17.00
|
17.70
|
17.20
|
17.70
|
4,200
|
|
|
3/3/2026
|
0.00 / 0.00%
|
19.30
|
19.30
|
16.40
|
18.30
|
17.40
|
18.30
|
17,800
|
|
|
3/2/2026
|
-0.80 / -3.85%
|
18.20
|
20.00
|
18.00
|
20.00
|
18.30
|
20.00
|
20,400
|
|
|
2/27/2026
|
+1.10 / +5.56%
|
22.70
|
22.70
|
19.80
|
20.90
|
20.80
|
20.90
|
20,900
|
|
|
2/26/2026
|
+2.60 / +14.69%
|
18.00
|
20.30
|
18.00
|
20.30
|
19.80
|
20.30
|
12,400
|
|
|
2/25/2026
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.60
|
17.70
|
17.70
|
17.70
|
3,900
|
|
|
2/24/2026
|
+0.50 / +2.79%
|
17.90
|
18.40
|
17.80
|
18.40
|
17.80
|
18.40
|
4,300
|
|
|
2/23/2026
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.90
|
17.90
|
17.90
|
17.90
|
2,900
|
|
|
2/13/2026
|
-0.20 / -1.11%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.90
|
17.80
|
500
|
|
|
2/12/2026
|
-0.70 / -3.74%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
700
|
|
|
2/11/2026
|
+1.50 / +8.72%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
100
|
|
|
2/10/2026
|
-1.40 / -7.41%
|
17.20
|
17.50
|
17.00
|
17.50
|
17.20
|
17.50
|
1,900
|
|
|
2/9/2026
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
0
|
|
|
2/6/2026
|
-0.10 / -0.54%
|
19.80
|
19.80
|
18.40
|
18.40
|
18.90
|
18.40
|
300
|
|
|
2/5/2026
|
-0.20 / -1.07%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
100
|
|
|
2/4/2026
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
900
|
|
|
2/3/2026
|
-1.60 / -7.84%
|
18.60
|
19.90
|
18.60
|
18.80
|
18.70
|
18.80
|
15,200
|
|
|
2/2/2026
|
-1.00 / -4.76%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.40
|
20.00
|
1,500
|
|
|
1/30/2026
|
-0.10 / -0.49%
|
22.60
|
22.60
|
20.50
|
20.50
|
21.00
|
20.50
|
1,100
|
|
|
1/29/2026
|
-0.60 / -2.84%
|
21.50
|
22.40
|
20.50
|
20.50
|
20.60
|
20.50
|
3,400
|
|
|
1/28/2026
|
-0.20 / -0.95%
|
21.70
|
22.70
|
20.70
|
20.90
|
21.10
|
20.90
|
2,400
|
|
|
1/27/2026
|
0.00 / 0.00%
|
22.60
|
22.60
|
21.00
|
22.10
|
21.10
|
22.10
|
3,900
|
|
|
1/26/2026
|
+1.60 / +7.84%
|
22.50
|
22.50
|
20.00
|
22.00
|
22.10
|
22.00
|
3,700
|
|
|
1/23/2026
|
0.00 / 0.00%
|
20.50
|
21.00
|
20.40
|
20.40
|
20.40
|
20.40
|
5,300
|
|
|
1/22/2026
|
-0.70 / -3.08%
|
20.10
|
22.00
|
19.30
|
22.00
|
20.40
|
22.00
|
10,300
|
|
|
1/21/2026
|
+0.20 / +0.90%
|
23.50
|
23.50
|
22.00
|
22.50
|
22.70
|
22.50
|
300
|
|
|
1/20/2026
|
+1.20 / +5.63%
|
23.00
|
23.00
|
21.40
|
22.50
|
22.30
|
22.50
|
300
|
|
|