|
Closing price on 4/1/2025
|
|
| Open |
11.90 |
| High |
11.90 |
| Low |
11.10 |
| Volume |
4,900 |
| Split-adjusted Price |
11.20 |
There is no data on 4/2/2025. Display data on 4/1/2025 instead.
|
|
TNV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2025
|
-0.30 / -2.61%
|
11.90
|
11.90
|
11.10
|
11.20
|
11.20
|
11.20
|
4,900
|
|
|
3/31/2025
|
+0.50 / +4.39%
|
11.90
|
11.90
|
11.10
|
11.90
|
11.50
|
11.90
|
1,300
|
|
|
3/28/2025
|
+0.40 / +3.51%
|
11.30
|
11.80
|
10.80
|
11.80
|
11.40
|
11.80
|
4,300
|
|
|
3/27/2025
|
-0.60 / -5.04%
|
11.90
|
11.90
|
11.30
|
11.30
|
11.40
|
11.30
|
700
|
|
|
3/26/2025
|
+1.00 / +8.93%
|
12.80
|
12.80
|
11.20
|
12.20
|
11.90
|
12.20
|
700
|
|
|
3/25/2025
|
+0.50 / +4.00%
|
14.10
|
14.10
|
10.70
|
13.00
|
11.20
|
13.00
|
16,300
|
|
|
3/24/2025
|
+0.50 / +4.17%
|
12.30
|
12.50
|
12.00
|
12.50
|
12.50
|
12.50
|
11,300
|
|
|
3/21/2025
|
0.00 / 0.00%
|
12.60
|
12.60
|
11.90
|
11.90
|
12.00
|
11.90
|
600
|
|
|
3/20/2025
|
+1.40 / +12.61%
|
11.00
|
12.60
|
10.80
|
12.50
|
11.90
|
12.50
|
11,400
|
|
|
3/19/2025
|
+0.30 / +2.70%
|
11.20
|
11.40
|
11.00
|
11.40
|
11.10
|
11.40
|
3,800
|
|
|
3/18/2025
|
-0.30 / -2.61%
|
11.50
|
11.50
|
11.00
|
11.20
|
11.10
|
11.20
|
2,300
|
|
|
3/17/2025
|
0.00 / 0.00%
|
12.80
|
12.80
|
11.40
|
11.40
|
11.50
|
11.40
|
10,900
|
|
|
3/14/2025
|
+0.40 / +3.45%
|
13.30
|
13.30
|
10.70
|
12.00
|
11.40
|
12.00
|
32,400
|
|
|
3/13/2025
|
+1.60 / +14.81%
|
11.90
|
12.40
|
10.60
|
12.40
|
11.60
|
12.40
|
57,000
|
|
|
3/12/2025
|
-0.10 / -0.91%
|
11.30
|
12.40
|
10.50
|
10.90
|
10.80
|
10.90
|
22,200
|
|
|
3/11/2025
|
+1.60 / +14.29%
|
11.80
|
12.80
|
10.50
|
12.80
|
11.00
|
12.80
|
14,500
|
|
|
3/10/2025
|
-1.40 / -10.77%
|
12.30
|
12.30
|
11.20
|
11.60
|
11.20
|
11.60
|
11,500
|
|
|
3/7/2025
|
-1.30 / -9.70%
|
14.50
|
14.50
|
11.50
|
12.10
|
13.00
|
12.10
|
10,000
|
|
|
3/6/2025
|
-2.00 / -13.70%
|
15.20
|
15.20
|
12.50
|
12.60
|
13.40
|
12.60
|
6,100
|
|
|
3/5/2025
|
-2.40 / -14.46%
|
14.80
|
17.90
|
14.20
|
14.20
|
14.60
|
14.20
|
8,100
|
|
|
3/4/2025
|
-2.80 / -14.66%
|
19.10
|
19.10
|
16.30
|
16.30
|
16.60
|
16.30
|
4,500
|
|
|
3/3/2025
|
-3.30 / -14.73%
|
19.20
|
19.20
|
19.10
|
19.10
|
19.10
|
19.10
|
3,100
|
|
|
2/28/2025
|
-3.90 / -14.83%
|
22.40
|
23.90
|
22.40
|
22.40
|
22.40
|
22.40
|
5,600
|
|
|
2/27/2025
|
-4.60 / -14.89%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
1,100
|
|
|
2/26/2025
|
+4.90 / +13.92%
|
30.00
|
40.10
|
30.00
|
40.10
|
30.90
|
40.10
|
1,100
|
|
|
2/25/2025
|
-6.20 / -14.98%
|
35.20
|
35.30
|
35.20
|
35.20
|
35.20
|
35.20
|
2,100
|
|
|
2/24/2025
|
-7.20 / -14.81%
|
41.40
|
41.40
|
41.40
|
41.40
|
41.40
|
41.40
|
100
|
|
|
2/21/2025
|
0.00 / 0.00%
|
48.60
|
48.60
|
48.60
|
48.60
|
48.60
|
48.60
|
100
|
|
|
2/20/2025
|
+6.30 / +14.89%
|
48.60
|
48.60
|
48.60
|
48.60
|
48.60
|
48.60
|
800
|
|
|
2/19/2025
|
-5.50 / -14.71%
|
43.00
|
43.00
|
31.90
|
31.90
|
42.30
|
31.90
|
1,600
|
|
|