|
Closing price on 5/17/2024
|
|
Open |
6.10 |
High |
6.10 |
Low |
6.00 |
Volume |
130,300 |
Split-adjusted Price |
6.10 |
There is no data on 5/19/2024. Display data on 5/17/2024 instead.
|
|
TVN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/17/2024
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.00
|
6.10
|
130,300
|
|
5/16/2024
|
-0.10 / -1.64%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.10
|
6.00
|
173,800
|
|
5/15/2024
|
+0.10 / +1.67%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
6.10
|
203,400
|
|
5/14/2024
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
6.00
|
143,100
|
|
5/13/2024
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
6.00
|
201,300
|
|
5/10/2024
|
-0.30 / -4.76%
|
6.20
|
6.20
|
5.90
|
6.00
|
6.00
|
6.00
|
299,200
|
|
5/9/2024
|
+0.10 / +1.64%
|
6.30
|
6.40
|
6.10
|
6.20
|
6.30
|
6.20
|
229,900
|
|
5/8/2024
|
+0.60 / +10.53%
|
5.80
|
6.30
|
5.60
|
6.30
|
6.10
|
6.30
|
763,200
|
|
5/7/2024
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.70
|
5.80
|
56,100
|
|
5/6/2024
|
0.00 / 0.00%
|
5.60
|
5.80
|
5.60
|
5.70
|
5.70
|
5.70
|
125,500
|
|
5/3/2024
|
+0.10 / +1.79%
|
5.70
|
5.70
|
5.60
|
5.70
|
5.70
|
5.70
|
30,700
|
|
5/2/2024
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.50
|
5.60
|
5.60
|
5.60
|
53,600
|
|
4/26/2024
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.50
|
5.60
|
5.60
|
5.60
|
84,500
|
|
4/25/2024
|
+0.10 / +1.79%
|
5.70
|
5.70
|
5.60
|
5.70
|
5.60
|
5.70
|
39,000
|
|
4/24/2024
|
+0.10 / +1.79%
|
5.60
|
5.70
|
5.60
|
5.70
|
5.60
|
5.70
|
45,500
|
|
4/23/2024
|
-0.10 / -1.75%
|
5.70
|
5.70
|
5.50
|
5.60
|
5.60
|
5.60
|
72,400
|
|
4/22/2024
|
+0.10 / +1.79%
|
5.60
|
5.70
|
5.60
|
5.70
|
5.70
|
5.70
|
27,700
|
|
4/19/2024
|
-0.10 / -1.75%
|
5.70
|
5.70
|
5.50
|
5.60
|
5.60
|
5.60
|
106,200
|
|
4/17/2024
|
-0.10 / -1.72%
|
5.80
|
5.90
|
5.70
|
5.70
|
5.70
|
5.70
|
135,000
|
|
4/16/2024
|
-0.10 / -1.67%
|
5.90
|
5.90
|
5.70
|
5.90
|
5.80
|
5.90
|
251,800
|
|
4/15/2024
|
-0.20 / -3.28%
|
6.10
|
6.10
|
5.80
|
5.90
|
6.00
|
5.90
|
217,300
|
|
4/12/2024
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
6.10
|
94,500
|
|
4/11/2024
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.10
|
6.20
|
137,800
|
|
4/10/2024
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
6.10
|
136,600
|
|
4/9/2024
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.10
|
6.20
|
114,100
|
|
4/8/2024
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
6.10
|
73,900
|
|
4/5/2024
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.10
|
6.20
|
186,500
|
|
4/4/2024
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.10
|
6.20
|
124,100
|
|
4/3/2024
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
6.20
|
189,200
|
|
4/2/2024
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.20
|
6.30
|
107,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|