|
|
Closing price on 1/4/2022
|
|
| Open |
16.80 |
| High |
16.90 |
| Low |
16.60 |
| Volume |
710,700 |
| Split-adjusted Price |
16.06 |
|
|
TVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2022
|
+0.30 / +1.81%
|
16.80
|
16.90
|
16.60
|
16.90
|
16.80
|
16.06
|
710,700
|
|
|
12/31/2021
|
+0.50 / +3.09%
|
16.30
|
16.80
|
16.30
|
16.70
|
16.60
|
15.87
|
1,217,400
|
|
|
12/30/2021
|
+0.10 / +0.62%
|
16.20
|
16.40
|
16.00
|
16.30
|
16.20
|
15.49
|
506,800
|
|
|
12/29/2021
|
+0.20 / +1.25%
|
16.10
|
16.40
|
15.90
|
16.20
|
16.20
|
15.39
|
641,800
|
|
|
12/28/2021
|
0.00 / 0.00%
|
16.10
|
16.30
|
15.80
|
16.10
|
16.00
|
15.30
|
562,300
|
|
|
12/27/2021
|
0.00 / 0.00%
|
16.20
|
16.40
|
15.90
|
16.10
|
16.10
|
15.30
|
293,500
|
|
|
12/24/2021
|
+0.50 / +3.18%
|
15.50
|
16.40
|
15.00
|
16.20
|
16.10
|
15.39
|
607,500
|
|
|
12/23/2021
|
-0.30 / -1.85%
|
16.20
|
16.20
|
15.50
|
15.90
|
15.70
|
15.11
|
1,222,700
|
|
|
12/22/2021
|
-0.10 / -0.61%
|
16.40
|
16.60
|
16.00
|
16.20
|
16.20
|
15.39
|
690,700
|
|
|
12/21/2021
|
-0.20 / -1.20%
|
16.60
|
16.60
|
16.20
|
16.40
|
16.30
|
15.58
|
546,800
|
|
|
12/20/2021
|
+0.10 / +0.61%
|
16.70
|
16.80
|
16.40
|
16.60
|
16.60
|
15.77
|
589,000
|
|
|
12/17/2021
|
-0.20 / -1.19%
|
16.80
|
17.00
|
16.40
|
16.60
|
16.50
|
15.77
|
880,600
|
|
|
12/16/2021
|
-0.30 / -1.75%
|
17.00
|
17.10
|
16.60
|
16.80
|
16.80
|
15.96
|
459,900
|
|
|
12/15/2021
|
-0.30 / -1.74%
|
17.30
|
17.50
|
16.80
|
16.90
|
17.10
|
16.06
|
555,800
|
|
|
12/14/2021
|
+1.20 / +7.45%
|
16.20
|
17.80
|
16.00
|
17.30
|
17.20
|
16.44
|
1,737,600
|
|
|
12/13/2021
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.00
|
16.20
|
16.10
|
15.39
|
780,600
|
|
|
12/10/2021
|
-0.10 / -0.61%
|
16.30
|
16.40
|
16.00
|
16.20
|
16.20
|
15.39
|
533,200
|
|
|
12/9/2021
|
+0.10 / +0.61%
|
16.30
|
16.40
|
16.10
|
16.40
|
16.30
|
15.58
|
391,300
|
|
|
12/8/2021
|
+0.10 / +0.62%
|
16.40
|
16.60
|
16.20
|
16.30
|
16.30
|
15.49
|
371,500
|
|
|
12/7/2021
|
+0.50 / +3.11%
|
15.80
|
16.70
|
15.80
|
16.60
|
16.20
|
15.77
|
748,600
|
|
|
12/6/2021
|
-1.20 / -7.02%
|
17.00
|
17.00
|
15.50
|
15.90
|
16.10
|
15.11
|
1,255,800
|
|
|
12/3/2021
|
-0.50 / -2.87%
|
17.40
|
17.50
|
16.80
|
16.90
|
17.10
|
16.06
|
1,155,800
|
|
|
12/2/2021
|
-0.10 / -0.57%
|
17.50
|
17.80
|
17.30
|
17.50
|
17.43
|
16.63
|
588,800
|
|
|
12/1/2021
|
-0.20 / -1.12%
|
17.90
|
17.90
|
17.40
|
17.70
|
17.60
|
16.82
|
935,800
|
|
|
11/30/2021
|
+0.20 / +1.13%
|
17.90
|
18.40
|
17.50
|
17.90
|
17.90
|
17.01
|
1,407,100
|
|
|
11/29/2021
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.20
|
17.90
|
17.70
|
17.01
|
688,200
|
|
|
11/26/2021
|
+0.90 / +5.23%
|
17.60
|
18.40
|
17.50
|
18.10
|
18.00
|
17.20
|
1,980,300
|
|
|
11/25/2021
|
+0.40 / +2.35%
|
17.10
|
17.70
|
16.70
|
17.40
|
17.20
|
16.53
|
1,675,800
|
|
|
11/24/2021
|
+0.10 / +0.59%
|
17.30
|
17.40
|
16.80
|
17.10
|
17.00
|
16.25
|
1,243,600
|
|
|
11/23/2021
|
+0.30 / +1.76%
|
17.00
|
17.30
|
16.60
|
17.30
|
17.00
|
16.44
|
794,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|