|
Closing price on 4/25/2025
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
9.70 |
| Volume |
800 |
| Split-adjusted Price |
9.70 |
|
|
TNV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2025
|
+0.30 / +3.19%
|
10.50
|
10.50
|
9.70
|
9.70
|
9.80
|
9.70
|
800
|
|
|
4/24/2025
|
+0.50 / +5.38%
|
9.10
|
10.40
|
9.00
|
9.80
|
9.40
|
9.80
|
700
|
|
|
4/23/2025
|
+1.30 / +14.77%
|
9.50
|
10.10
|
9.00
|
10.10
|
9.30
|
10.10
|
4,700
|
|
|
4/22/2025
|
-1.50 / -14.71%
|
9.60
|
10.10
|
8.70
|
8.70
|
8.80
|
8.70
|
8,600
|
|
|
4/21/2025
|
+0.70 / +7.07%
|
11.00
|
11.00
|
9.60
|
10.60
|
10.20
|
10.60
|
600
|
|
|
4/18/2025
|
+0.60 / +6.25%
|
9.60
|
10.20
|
9.60
|
10.20
|
9.90
|
10.20
|
600
|
|
|
4/17/2025
|
-0.10 / -0.95%
|
10.90
|
10.90
|
9.40
|
10.40
|
9.60
|
10.40
|
11,000
|
|
|
4/16/2025
|
+0.90 / +9.47%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.50
|
10.40
|
200
|
|
|
4/15/2025
|
+0.10 / +1.06%
|
10.70
|
10.70
|
9.40
|
9.50
|
9.50
|
9.50
|
2,800
|
|
|
4/14/2025
|
-1.30 / -12.87%
|
9.90
|
9.90
|
8.80
|
8.80
|
9.40
|
8.80
|
500
|
|
|
4/11/2025
|
+0.20 / +1.83%
|
9.90
|
11.10
|
9.50
|
11.10
|
10.10
|
11.10
|
900
|
|
|
4/10/2025
|
+1.40 / +14.58%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.90
|
11.00
|
2,500
|
|
|
4/9/2025
|
+0.60 / +6.38%
|
10.40
|
10.70
|
9.30
|
10.00
|
9.60
|
10.00
|
4,800
|
|
|
4/8/2025
|
-1.20 / -11.43%
|
9.30
|
11.70
|
9.30
|
9.30
|
9.40
|
9.30
|
9,400
|
|
|
4/4/2025
|
-0.80 / -7.14%
|
11.00
|
11.00
|
9.80
|
10.40
|
10.50
|
10.40
|
8,300
|
|
|
4/3/2025
|
-0.60 / -5.17%
|
11.90
|
11.90
|
10.10
|
11.00
|
11.20
|
11.00
|
2,900
|
|
|
4/2/2025
|
+0.90 / +8.04%
|
11.40
|
12.20
|
11.10
|
12.10
|
11.60
|
12.10
|
1,500
|
|
|
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
|
|
|