|
Closing price on 5/29/2026
|
|
| Open |
10.90 |
| High |
11.00 |
| Low |
9.60 |
| Volume |
12,500 |
| Split-adjusted Price |
10.30 |
There is no data on 5/30/2026. Display data on 5/29/2026 instead.
|
|
TNV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2026
|
-0.80 / -7.21%
|
10.90
|
11.00
|
9.60
|
10.30
|
9.90
|
10.30
|
12,500
|
|
|
5/28/2026
|
-1.10 / -8.66%
|
12.30
|
12.30
|
10.80
|
11.60
|
11.10
|
11.60
|
27,700
|
|
|
5/27/2026
|
-1.10 / -8.03%
|
13.70
|
13.70
|
12.50
|
12.60
|
12.70
|
12.60
|
11,400
|
|
|
5/26/2026
|
-0.60 / -4.26%
|
12.50
|
15.30
|
12.50
|
13.50
|
13.70
|
13.50
|
3,700
|
|
|
5/25/2026
|
-2.40 / -14.55%
|
14.10
|
14.60
|
14.10
|
14.10
|
14.10
|
14.10
|
59,900
|
|
|
5/22/2026
|
+0.70 / +4.40%
|
14.60
|
17.00
|
14.50
|
16.60
|
16.50
|
16.60
|
5,700
|
|
|
5/21/2026
|
+1.30 / +8.44%
|
16.30
|
16.90
|
15.40
|
16.70
|
15.90
|
16.70
|
6,500
|
|
|
5/20/2026
|
+0.10 / +0.65%
|
15.50
|
16.20
|
15.30
|
15.40
|
15.40
|
15.40
|
5,000
|
|
|
5/19/2026
|
-1.10 / -6.63%
|
15.60
|
16.70
|
14.60
|
15.50
|
15.30
|
15.50
|
17,400
|
|
|
5/18/2026
|
+0.80 / +5.00%
|
16.50
|
16.80
|
16.40
|
16.80
|
16.60
|
16.80
|
1,000
|
|
|
5/15/2026
|
-0.30 / -1.88%
|
16.80
|
16.80
|
15.70
|
15.70
|
16.00
|
15.70
|
1,400
|
|
|
5/14/2026
|
-0.50 / -3.03%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
1,000
|
|
|
5/13/2026
|
-0.60 / -3.51%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
500
|
|
|
5/12/2026
|
+1.20 / +7.55%
|
17.50
|
17.50
|
16.80
|
17.10
|
17.10
|
17.10
|
2,100
|
|
|
5/11/2026
|
-0.50 / -3.13%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.90
|
15.50
|
1,900
|
|
|
5/8/2026
|
-0.60 / -3.61%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
2,500
|
|
|
5/7/2026
|
+0.10 / +0.62%
|
16.90
|
18.00
|
16.20
|
16.20
|
16.60
|
16.20
|
1,400
|
|
|
5/6/2026
|
+1.00 / +6.25%
|
16.00
|
17.00
|
16.00
|
17.00
|
16.10
|
17.00
|
1,600
|
|
|
5/5/2026
|
-0.30 / -1.83%
|
16.40
|
16.40
|
15.90
|
16.10
|
16.00
|
16.10
|
3,000
|
|
|
5/4/2026
|
-0.50 / -3.03%
|
16.90
|
16.90
|
16.00
|
16.00
|
16.40
|
16.00
|
4,100
|
|
|
4/29/2026
|
-1.40 / -7.91%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.50
|
16.30
|
2,300
|
|
|
4/28/2026
|
+2.50 / +14.97%
|
17.00
|
19.20
|
17.00
|
19.20
|
17.70
|
19.20
|
300
|
|
|
4/24/2026
|
+1.50 / +9.68%
|
16.60
|
17.00
|
16.60
|
17.00
|
16.70
|
17.00
|
300
|
|
|
4/23/2026
|
+0.20 / +1.22%
|
16.10
|
16.60
|
15.10
|
16.60
|
15.50
|
16.60
|
6,900
|
|
|
4/22/2026
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.30
|
16.50
|
16.40
|
16.50
|
1,800
|
|
|
4/21/2026
|
+0.80 / +4.97%
|
16.10
|
17.00
|
16.10
|
16.90
|
16.40
|
16.90
|
1,700
|
|
|
4/20/2026
|
-0.30 / -1.84%
|
16.10
|
16.50
|
16.00
|
16.00
|
16.10
|
16.00
|
2,200
|
|
|
4/17/2026
|
-0.20 / -1.21%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.30
|
16.30
|
3,600
|
|
|
4/16/2026
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
0
|
|
|
4/15/2026
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.50
|
16.50
|
1,300
|
|
|