|
Closing price on 8/28/2025
|
|
| Open |
10.40 |
| High |
10.50 |
| Low |
10.40 |
| Volume |
500 |
| Split-adjusted Price |
10.50 |
There is no data on 8/29/2025. Display data on 8/28/2025 instead.
|
|
TNV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2025
|
-0.10 / -0.94%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.46
|
10.50
|
500
|
|
|
8/27/2025
|
+0.40 / +3.96%
|
11.30
|
11.30
|
10.50
|
10.50
|
10.58
|
10.50
|
1,000
|
|
|
8/26/2025
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
600
|
|
|
8/25/2025
|
-0.70 / -6.54%
|
10.70
|
10.70
|
10.00
|
10.00
|
10.11
|
10.00
|
1,300
|
|
|
8/22/2025
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
0
|
|
|
8/21/2025
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
200
|
|
|
8/20/2025
|
+0.10 / +0.92%
|
10.60
|
11.00
|
10.60
|
11.00
|
10.71
|
11.00
|
700
|
|
|
8/19/2025
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
0
|
|
|
8/18/2025
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.85
|
10.80
|
200
|
|
|
8/15/2025
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.75
|
10.80
|
1,100
|
|
|
8/14/2025
|
+0.10 / +0.94%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
1,000
|
|
|
8/13/2025
|
+0.30 / +2.86%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.63
|
10.80
|
600
|
|
|
8/12/2025
|
-0.90 / -7.89%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
300
|
|
|
8/11/2025
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
100
|
|
|
8/8/2025
|
-0.90 / -7.56%
|
11.80
|
11.80
|
10.90
|
11.00
|
11.45
|
11.00
|
2,400
|
|
|
8/7/2025
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
700
|
|
|
8/6/2025
|
0.00 / 0.00%
|
13.00
|
13.00
|
11.80
|
11.80
|
11.86
|
11.80
|
2,800
|
|
|
8/5/2025
|
-0.10 / -0.87%
|
13.20
|
13.20
|
11.40
|
11.40
|
11.77
|
11.40
|
4,000
|
|
|
8/4/2025
|
+0.70 / +6.31%
|
11.30
|
11.80
|
11.30
|
11.80
|
11.46
|
11.80
|
1,400
|
|
|
8/1/2025
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
500
|
|
|
7/31/2025
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.00
|
11.00
|
11.10
|
11.00
|
300
|
|
|
7/30/2025
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.00
|
11.00
|
5,000
|
|
|
7/29/2025
|
-0.10 / -0.90%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
800
|
|
|
7/28/2025
|
-0.40 / -3.51%
|
11.40
|
11.40
|
11.00
|
11.00
|
11.08
|
11.00
|
3,500
|
|
|
7/25/2025
|
+0.30 / +2.70%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.43
|
11.40
|
1,600
|
|
|
7/24/2025
|
+0.10 / +0.91%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
1,300
|
|
|
7/23/2025
|
-0.10 / -0.90%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.03
|
11.00
|
1,200
|
|
|
7/22/2025
|
-0.20 / -1.77%
|
11.20
|
11.50
|
11.10
|
11.10
|
11.13
|
11.10
|
4,700
|
|
|
7/21/2025
|
-0.20 / -1.67%
|
12.00
|
12.00
|
10.90
|
11.80
|
11.31
|
11.80
|
4,500
|
|
|
7/18/2025
|
+0.60 / +5.00%
|
12.00
|
12.80
|
11.90
|
12.60
|
12.05
|
12.60
|
2,800
|
|
|