|
|
Closing price on 1/27/2026
|
|
| Open |
22.60 |
| High |
22.60 |
| Low |
21.00 |
| Volume |
3,900 |
| Split-adjusted Price |
22.10 |
|
|
TNV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/19/2026
|
-2.00 / -8.55%
|
20.10
|
25.00
|
20.00
|
21.40
|
21.30
|
21.40
|
7,400
|
|
|
1/16/2026
|
+2.30 / +11.11%
|
23.80
|
23.80
|
22.60
|
23.00
|
23.40
|
23.00
|
6,600
|
|
|
1/15/2026
|
+2.80 / +14.97%
|
18.80
|
21.50
|
18.80
|
21.50
|
20.70
|
21.50
|
15,700
|
|
|
1/14/2026
|
0.00 / 0.00%
|
19.50
|
19.50
|
18.10
|
18.50
|
18.70
|
18.50
|
3,800
|
|
|
1/13/2026
|
-0.10 / -0.53%
|
19.00
|
20.40
|
18.00
|
18.80
|
18.50
|
18.80
|
16,700
|
|
|
1/12/2026
|
-0.10 / -0.50%
|
20.00
|
20.90
|
17.70
|
20.10
|
18.90
|
20.10
|
18,600
|
|
|
1/9/2026
|
-3.00 / -12.93%
|
23.60
|
23.60
|
19.80
|
20.20
|
20.20
|
20.20
|
35,000
|
|
|
1/8/2026
|
-0.80 / -3.24%
|
22.60
|
27.80
|
21.00
|
23.90
|
23.20
|
23.90
|
23,200
|
|
|
1/7/2026
|
+0.70 / +3.00%
|
25.00
|
26.00
|
22.20
|
24.00
|
24.70
|
24.00
|
22,400
|
|
|
1/6/2026
|
+3.00 / +14.49%
|
22.40
|
23.80
|
22.00
|
23.70
|
23.30
|
23.70
|
27,800
|
|
|
1/5/2026
|
+2.90 / +14.87%
|
20.20
|
22.40
|
20.00
|
22.40
|
20.70
|
22.40
|
53,200
|
|
|
12/31/2025
|
+0.10 / +0.52%
|
19.90
|
20.20
|
18.60
|
19.50
|
19.50
|
19.50
|
6,200
|
|
|
12/30/2025
|
+0.30 / +1.56%
|
19.20
|
19.50
|
19.20
|
19.50
|
19.40
|
19.50
|
11,300
|
|
|
12/29/2025
|
+1.10 / +5.91%
|
19.50
|
20.20
|
18.70
|
19.70
|
19.20
|
19.70
|
21,500
|
|
|
12/26/2025
|
+0.50 / +2.69%
|
16.30
|
20.70
|
16.30
|
19.10
|
18.60
|
19.10
|
17,000
|
|
|
12/25/2025
|
-3.10 / -14.69%
|
21.10
|
21.10
|
18.00
|
18.00
|
18.60
|
18.00
|
18,500
|
|
|
12/24/2025
|
+0.20 / +0.99%
|
19.40
|
23.00
|
19.40
|
20.50
|
21.10
|
20.50
|
7,600
|
|
|
12/23/2025
|
-2.60 / -11.40%
|
23.10
|
26.20
|
19.40
|
20.20
|
20.30
|
20.20
|
28,500
|
|
|
12/22/2025
|
-0.80 / -3.40%
|
25.60
|
25.60
|
21.90
|
22.70
|
22.80
|
22.70
|
9,900
|
|
|
12/19/2025
|
+3.00 / +14.56%
|
23.60
|
23.60
|
21.20
|
23.60
|
23.50
|
23.60
|
24,900
|
|
|
12/18/2025
|
+2.70 / +15.00%
|
20.60
|
20.70
|
19.10
|
20.70
|
20.60
|
20.70
|
24,500
|
|
|
12/17/2025
|
+2.40 / +14.63%
|
17.50
|
18.80
|
16.40
|
18.80
|
18.00
|
18.80
|
30,800
|
|
|
12/16/2025
|
+1.90 / +12.67%
|
16.40
|
17.00
|
15.50
|
16.90
|
16.40
|
16.90
|
4,900
|
|
|
12/15/2025
|
-2.60 / -14.77%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.00
|
15.00
|
12,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|