|
Closing price on 10/18/2024
|
|
Open |
8.00 |
High |
8.10 |
Low |
7.90 |
Volume |
211,200 |
Split-adjusted Price |
8.00 |
|
|
TVN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/18/2024
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.00
|
8.00
|
211,200
|
|
10/17/2024
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.90
|
8.00
|
8.00
|
8.00
|
255,300
|
|
10/16/2024
|
-0.10 / -1.22%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
8.10
|
164,700
|
|
10/15/2024
|
-0.10 / -1.23%
|
8.10
|
8.30
|
8.00
|
8.00
|
8.20
|
8.00
|
376,900
|
|
10/14/2024
|
-0.50 / -5.75%
|
8.70
|
8.70
|
7.40
|
8.20
|
8.10
|
8.20
|
1,702,300
|
|
10/11/2024
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.70
|
8.70
|
236,600
|
|
10/10/2024
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.80
|
8.80
|
267,100
|
|
10/9/2024
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.80
|
8.80
|
191,200
|
|
10/8/2024
|
+0.20 / +2.30%
|
8.80
|
8.90
|
8.60
|
8.90
|
8.80
|
8.90
|
474,100
|
|
10/7/2024
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.60
|
8.70
|
8.70
|
8.70
|
179,100
|
|
10/4/2024
|
-0.10 / -1.12%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.70
|
8.80
|
506,000
|
|
10/3/2024
|
-0.20 / -2.22%
|
9.10
|
9.10
|
8.70
|
8.80
|
8.90
|
8.80
|
572,000
|
|
10/2/2024
|
-0.20 / -2.17%
|
9.20
|
9.20
|
8.90
|
9.00
|
9.00
|
9.00
|
394,200
|
|
10/1/2024
|
+0.30 / +3.37%
|
9.00
|
9.50
|
9.00
|
9.20
|
9.20
|
9.20
|
1,090,900
|
|
9/30/2024
|
+0.10 / +1.14%
|
8.80
|
9.10
|
8.80
|
8.90
|
8.90
|
8.90
|
526,900
|
|
9/27/2024
|
-0.30 / -3.33%
|
9.00
|
9.10
|
8.70
|
8.70
|
8.80
|
8.70
|
836,100
|
|
9/26/2024
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
9.00
|
414,400
|
|
9/25/2024
|
+0.30 / +3.45%
|
10.00
|
10.00
|
7.40
|
9.00
|
9.00
|
9.00
|
890,900
|
|
9/24/2024
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.70
|
8.80
|
217,800
|
|
9/23/2024
|
-0.20 / -2.25%
|
8.80
|
8.90
|
8.70
|
8.70
|
8.70
|
8.70
|
276,800
|
|
9/20/2024
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.90
|
8.80
|
471,100
|
|
9/19/2024
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.70
|
8.90
|
8.80
|
8.90
|
533,400
|
|
9/18/2024
|
+0.20 / +2.33%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.80
|
8.80
|
317,700
|
|
9/17/2024
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.40
|
8.70
|
8.60
|
8.70
|
595,000
|
|
9/16/2024
|
-0.30 / -3.37%
|
8.90
|
9.00
|
8.60
|
8.60
|
8.70
|
8.60
|
535,900
|
|
9/13/2024
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.90
|
8.90
|
305,700
|
|
9/12/2024
|
-0.10 / -1.10%
|
9.20
|
9.30
|
8.90
|
9.00
|
9.00
|
9.00
|
546,300
|
|
9/11/2024
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.20
|
9.10
|
9.20
|
344,400
|
|
9/10/2024
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.20
|
9.20
|
374,900
|
|
9/9/2024
|
+0.40 / +4.44%
|
9.20
|
9.50
|
9.10
|
9.40
|
9.40
|
9.40
|
563,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|