Closing price on 1/18/2019
|
|
Open |
8.90 |
High |
8.90 |
Low |
8.90 |
Volume |
400 |
Split-adjusted Price |
8.46 |
|
|
TVN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/18/2019
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.46
|
400
|
|
1/17/2019
|
+0.30 / +3.49%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.46
|
200
|
|
1/16/2019
|
-0.30 / -3.37%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.50
|
8.17
|
12,200
|
|
1/15/2019
|
+0.50 / +5.95%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.46
|
200
|
|
1/14/2019
|
-0.30 / -3.45%
|
8.30
|
8.70
|
8.30
|
8.40
|
8.42
|
7.98
|
10,100
|
|
1/11/2019
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.71
|
8.17
|
700
|
|
1/10/2019
|
-0.60 / -6.52%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.52
|
8.17
|
1,000
|
|
1/9/2019
|
+0.10 / +1.10%
|
8.50
|
9.20
|
8.50
|
9.20
|
9.16
|
8.74
|
4,200
|
|
1/8/2019
|
-0.20 / -2.15%
|
8.30
|
9.10
|
8.30
|
9.10
|
8.97
|
8.65
|
2,400
|
|
1/7/2019
|
+0.70 / +8.14%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.84
|
100
|
|
1/4/2019
|
0.00 / 0.00%
|
8.00
|
9.00
|
8.00
|
9.00
|
8.56
|
8.55
|
2,300
|
|
1/3/2019
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.55
|
0
|
|
1/2/2019
|
-0.10 / -1.10%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.02
|
8.55
|
1,100
|
|
12/28/2018
|
+0.90 / +11.11%
|
9.70
|
9.70
|
9.00
|
9.00
|
9.05
|
8.55
|
116,700
|
|
12/27/2018
|
-1.40 / -14.74%
|
9.60
|
9.60
|
8.10
|
8.10
|
8.48
|
7.70
|
10,200
|
|
12/26/2018
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.03
|
0
|
|
12/25/2018
|
-0.20 / -2.04%
|
9.20
|
9.60
|
9.10
|
9.60
|
9.49
|
9.12
|
7,500
|
|
12/24/2018
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.72
|
9.31
|
5,000
|
|
12/21/2018
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.77
|
9.31
|
5,000
|
|
12/20/2018
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.31
|
0
|
|
12/19/2018
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.31
|
0
|
|
12/18/2018
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.31
|
0
|
|
12/17/2018
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.31
|
0
|
|
12/14/2018
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.31
|
100
|
|
12/13/2018
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.63
|
9.22
|
600
|
|
12/12/2018
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.61
|
9.12
|
24,200
|
|
12/11/2018
|
+0.10 / +1.04%
|
9.50
|
9.80
|
9.50
|
9.70
|
9.60
|
9.22
|
23,500
|
|
12/10/2018
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.59
|
9.12
|
8,200
|
|
12/7/2018
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.12
|
65,600
|
|
12/6/2018
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.61
|
9.12
|
51,800
|
|
|