Closing price on 10/10/2019
|
|
Open |
6.60 |
High |
6.70 |
Low |
6.50 |
Volume |
10,300 |
Split-adjusted Price |
6.27 |
|
|
TVN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/10/2019
|
+0.10 / +1.54%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.53
|
6.27
|
10,300
|
|
10/9/2019
|
-0.10 / -1.52%
|
6.70
|
6.80
|
6.50
|
6.50
|
6.61
|
6.18
|
5,500
|
|
10/8/2019
|
+0.10 / +1.54%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.62
|
6.27
|
1,800
|
|
10/7/2019
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.18
|
0
|
|
10/4/2019
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.18
|
10,000
|
|
10/3/2019
|
-0.20 / -2.94%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.61
|
6.27
|
1,000
|
|
10/2/2019
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.46
|
0
|
|
10/1/2019
|
-0.40 / -5.56%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.46
|
1,500
|
|
9/30/2019
|
+0.10 / +1.41%
|
8.00
|
8.10
|
6.80
|
7.20
|
7.93
|
6.84
|
8,100
|
|
9/27/2019
|
-0.10 / -1.47%
|
7.10
|
7.50
|
6.60
|
6.70
|
7.07
|
6.37
|
5,700
|
|
9/26/2019
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.46
|
2,000
|
|
9/25/2019
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.46
|
0
|
|
9/24/2019
|
-0.10 / -1.47%
|
7.10
|
7.10
|
6.70
|
6.70
|
6.80
|
6.37
|
400
|
|
9/23/2019
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.81
|
6.46
|
3,500
|
|
9/20/2019
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.46
|
4,000
|
|
9/19/2019
|
-0.30 / -4.23%
|
7.10
|
7.10
|
6.80
|
6.80
|
6.92
|
6.46
|
2,600
|
|
9/18/2019
|
+0.20 / +2.90%
|
7.00
|
7.10
|
6.80
|
7.10
|
6.96
|
6.75
|
4,100
|
|
9/17/2019
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.56
|
1,200
|
|
9/16/2019
|
-0.20 / -2.82%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.56
|
5,600
|
|
9/13/2019
|
+0.10 / +1.43%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.75
|
300
|
|
9/12/2019
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.94
|
6.65
|
1,600
|
|
9/11/2019
|
-0.30 / -4.17%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.84
|
6.56
|
377,000
|
|
9/10/2019
|
+0.20 / +2.86%
|
6.90
|
7.20
|
6.90
|
7.20
|
6.93
|
6.84
|
1,100
|
|
9/9/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.65
|
2,500
|
|
9/6/2019
|
-0.20 / -2.78%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.65
|
2,900
|
|
9/5/2019
|
+0.20 / +2.86%
|
7.40
|
7.40
|
7.20
|
7.20
|
7.24
|
6.84
|
3,700
|
|
9/4/2019
|
-0.50 / -6.67%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.09
|
6.65
|
4,500
|
|
9/3/2019
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.20
|
7.50
|
7.28
|
7.13
|
2,700
|
|
8/30/2019
|
+0.30 / +4.11%
|
7.40
|
7.80
|
7.10
|
7.60
|
7.46
|
7.22
|
43,600
|
|
8/29/2019
|
+0.30 / +4.29%
|
8.00
|
8.00
|
6.80
|
7.30
|
7.05
|
6.94
|
47,600
|
|
|