Closing price on 1/4/2018
|
|
Open |
7.70 |
High |
8.10 |
Low |
7.70 |
Volume |
460,000 |
Split-adjusted Price |
7.60 |
|
|
TVN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/4/2018
|
0.00 / 0.00%
|
7.70
|
8.10
|
7.70
|
8.00
|
8.01
|
7.60
|
460,000
|
|
1/3/2018
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.00
|
7.60
|
81,300
|
|
1/2/2018
|
+0.30 / +3.90%
|
8.00
|
8.20
|
8.00
|
8.00
|
8.00
|
7.60
|
95,000
|
|
12/29/2017
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.50
|
8.00
|
7.73
|
7.60
|
97,500
|
|
12/28/2017
|
-0.20 / -2.44%
|
7.50
|
8.90
|
7.10
|
8.00
|
8.00
|
7.60
|
172,300
|
|
12/27/2017
|
+0.70 / +9.33%
|
7.10
|
8.20
|
7.10
|
8.20
|
7.80
|
7.79
|
20,000
|
|
12/26/2017
|
-0.10 / -1.32%
|
6.50
|
7.50
|
6.50
|
7.50
|
7.18
|
7.13
|
16,200
|
|
12/25/2017
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.22
|
2,500
|
|
12/22/2017
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.55
|
7.13
|
2,200
|
|
12/21/2017
|
-0.20 / -2.60%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.64
|
7.13
|
2,800
|
|
12/20/2017
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.32
|
25,000
|
|
12/19/2017
|
+0.10 / +1.32%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.32
|
0
|
|
12/18/2017
|
+0.10 / +1.33%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.70
|
7.22
|
23,000
|
|
12/15/2017
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.13
|
1,300
|
|
12/14/2017
|
-0.30 / -3.85%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.55
|
7.13
|
2,400
|
|
12/13/2017
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.41
|
10
|
|
12/12/2017
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.41
|
0
|
|
12/11/2017
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.41
|
0
|
|
12/8/2017
|
-0.20 / -2.50%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.41
|
5,400
|
|
12/7/2017
|
+0.40 / +5.26%
|
7.80
|
8.00
|
7.80
|
8.00
|
7.81
|
7.60
|
40,100
|
|
12/6/2017
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.22
|
800
|
|
12/5/2017
|
+0.10 / +1.33%
|
7.70
|
7.80
|
7.40
|
7.60
|
7.55
|
7.22
|
32,520
|
|
12/4/2017
|
+0.50 / +7.14%
|
7.70
|
7.70
|
7.40
|
7.50
|
7.60
|
7.13
|
21,600
|
|
12/1/2017
|
0.00 / 0.00%
|
7.40
|
7.70
|
6.30
|
7.50
|
7.05
|
7.13
|
9,400
|
|
11/30/2017
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.20
|
7.50
|
7.39
|
7.13
|
9,300
|
|
11/29/2017
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.13
|
0
|
|
11/28/2017
|
+0.10 / +1.35%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.47
|
7.13
|
4,500
|
|
11/27/2017
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.40
|
7.03
|
5,100
|
|
11/24/2017
|
+0.30 / +4.29%
|
7.30
|
7.30
|
7.20
|
7.30
|
7.29
|
6.94
|
5,400
|
|
11/23/2017
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.65
|
0
|
|
|