|
Closing price on 1/21/2021
|
|
Open |
11.40 |
High |
13.10 |
Low |
11.10 |
Volume |
1,458,700 |
Split-adjusted Price |
12.45 |
|
|
TVN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/21/2021
|
+1.70 / +14.91%
|
11.40
|
13.10
|
11.10
|
13.10
|
12.27
|
12.45
|
1,458,700
|
|
1/20/2021
|
0.00 / 0.00%
|
11.50
|
11.80
|
10.70
|
11.40
|
11.42
|
10.83
|
631,200
|
|
1/19/2021
|
+0.30 / +2.65%
|
12.00
|
12.00
|
10.50
|
11.60
|
11.40
|
11.02
|
2,641,500
|
|
1/18/2021
|
+1.20 / +11.88%
|
10.10
|
11.60
|
10.10
|
11.30
|
11.26
|
10.74
|
2,964,800
|
|
1/15/2021
|
0.00 / 0.00%
|
10.00
|
10.30
|
9.70
|
10.10
|
10.06
|
9.60
|
774,300
|
|
1/14/2021
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.00
|
10.00
|
10.11
|
9.50
|
730,700
|
|
1/13/2021
|
+0.80 / +8.60%
|
9.70
|
10.30
|
9.50
|
10.10
|
10.02
|
9.60
|
841,200
|
|
1/12/2021
|
+1.00 / +11.76%
|
8.60
|
9.60
|
8.60
|
9.50
|
9.31
|
9.03
|
716,200
|
|
1/11/2021
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.30
|
8.50
|
8.46
|
8.08
|
175,100
|
|
1/8/2021
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.30
|
8.40
|
8.46
|
7.98
|
270,100
|
|
1/7/2021
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.35
|
7.98
|
132,000
|
|
1/6/2021
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.36
|
7.98
|
172,500
|
|
1/5/2021
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.40
|
8.50
|
8.49
|
8.08
|
133,800
|
|
1/4/2021
|
+0.30 / +3.66%
|
8.60
|
8.80
|
8.30
|
8.50
|
8.66
|
8.08
|
485,800
|
|
12/31/2020
|
+0.20 / +2.44%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.17
|
7.98
|
133,800
|
|
12/30/2020
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.19
|
7.79
|
106,100
|
|
12/29/2020
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.10
|
8.20
|
8.25
|
7.79
|
143,700
|
|
12/28/2020
|
+0.10 / +1.22%
|
8.20
|
8.60
|
8.10
|
8.30
|
8.24
|
7.89
|
129,900
|
|
12/25/2020
|
+0.30 / +3.75%
|
8.50
|
8.50
|
8.00
|
8.30
|
8.18
|
7.89
|
198,300
|
|
12/24/2020
|
-0.50 / -5.88%
|
8.30
|
8.30
|
7.80
|
8.00
|
8.04
|
7.60
|
210,900
|
|
12/23/2020
|
-0.30 / -3.49%
|
8.60
|
8.70
|
8.10
|
8.30
|
8.50
|
7.89
|
258,500
|
|
12/22/2020
|
+0.20 / +2.38%
|
8.40
|
8.80
|
8.40
|
8.60
|
8.61
|
8.17
|
173,600
|
|
12/21/2020
|
+0.20 / +2.44%
|
8.20
|
8.60
|
8.10
|
8.40
|
8.42
|
7.98
|
363,100
|
|
12/18/2020
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.20
|
7.79
|
151,700
|
|
12/17/2020
|
+0.50 / +6.33%
|
7.90
|
8.60
|
7.80
|
8.40
|
8.30
|
7.98
|
505,700
|
|
12/16/2020
|
+0.20 / +2.60%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.90
|
7.51
|
340,600
|
|
12/15/2020
|
-0.20 / -2.53%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.70
|
7.32
|
120,900
|
|
12/14/2020
|
+0.20 / +2.63%
|
7.90
|
8.00
|
7.70
|
7.80
|
7.90
|
7.41
|
232,300
|
|
12/11/2020
|
+0.20 / +2.67%
|
7.50
|
7.80
|
7.40
|
7.70
|
7.63
|
7.32
|
237,900
|
|
12/10/2020
|
-0.20 / -2.63%
|
7.50
|
7.60
|
7.40
|
7.40
|
7.52
|
7.03
|
141,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|