|
|
Closing price on 10/24/2022
|
|
| Open |
6.10 |
| High |
6.10 |
| Low |
5.70 |
| Volume |
280,500 |
| Split-adjusted Price |
5.42 |
|
|
TVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2022
|
-0.30 / -5.00%
|
6.10
|
6.10
|
5.70
|
5.70
|
5.90
|
5.42
|
280,500
|
|
|
10/21/2022
|
-0.30 / -4.76%
|
6.30
|
6.30
|
5.90
|
6.00
|
6.00
|
5.70
|
256,200
|
|
|
10/20/2022
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.30
|
5.89
|
106,500
|
|
|
10/19/2022
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
5.99
|
40,800
|
|
|
10/18/2022
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.30
|
6.40
|
6.40
|
6.08
|
89,400
|
|
|
10/17/2022
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.20
|
6.40
|
6.40
|
6.08
|
80,000
|
|
|
10/14/2022
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
6.27
|
125,600
|
|
|
10/13/2022
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.50
|
6.60
|
6.18
|
166,100
|
|
|
10/12/2022
|
+0.20 / +3.17%
|
6.30
|
6.70
|
6.20
|
6.50
|
6.50
|
6.18
|
240,600
|
|
|
10/11/2022
|
-0.10 / -1.56%
|
6.50
|
6.60
|
6.10
|
6.30
|
6.30
|
5.99
|
122,500
|
|
|
10/10/2022
|
+0.10 / +1.56%
|
6.30
|
6.60
|
6.10
|
6.50
|
6.40
|
6.18
|
113,500
|
|
|
10/7/2022
|
-0.40 / -5.88%
|
6.80
|
6.80
|
6.20
|
6.40
|
6.40
|
6.08
|
249,100
|
|
|
10/6/2022
|
-0.20 / -2.86%
|
7.10
|
7.20
|
6.50
|
6.80
|
6.80
|
6.46
|
238,200
|
|
|
10/5/2022
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.00
|
6.65
|
84,000
|
|
|
10/4/2022
|
-0.10 / -1.41%
|
6.90
|
7.20
|
6.90
|
7.00
|
7.00
|
6.65
|
114,200
|
|
|
10/3/2022
|
-0.30 / -4.05%
|
7.60
|
7.60
|
6.90
|
7.10
|
7.10
|
6.75
|
194,400
|
|
|
9/30/2022
|
-0.10 / -1.30%
|
7.60
|
7.80
|
7.10
|
7.60
|
7.40
|
7.22
|
149,600
|
|
|
9/29/2022
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.60
|
7.70
|
7.70
|
7.32
|
74,700
|
|
|
9/28/2022
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.60
|
7.80
|
7.70
|
7.41
|
180,300
|
|
|
9/27/2022
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.80
|
7.41
|
90,800
|
|
|
9/26/2022
|
-0.30 / -3.70%
|
7.80
|
8.00
|
7.50
|
7.80
|
7.80
|
7.41
|
260,300
|
|
|
9/23/2022
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.10
|
7.60
|
90,500
|
|
|
9/22/2022
|
+0.10 / +1.25%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.00
|
7.70
|
133,500
|
|
|
9/21/2022
|
+0.10 / +1.25%
|
8.10
|
8.10
|
7.90
|
8.10
|
8.00
|
7.70
|
67,700
|
|
|
9/20/2022
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.80
|
8.10
|
8.00
|
7.70
|
125,400
|
|
|
9/19/2022
|
-0.50 / -5.95%
|
8.40
|
8.40
|
7.90
|
7.90
|
8.10
|
7.51
|
264,000
|
|
|
9/16/2022
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.40
|
7.89
|
157,500
|
|
|
9/15/2022
|
+0.20 / +2.41%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.50
|
8.08
|
185,400
|
|
|
9/14/2022
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.10
|
8.40
|
8.30
|
7.98
|
256,200
|
|
|
9/13/2022
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.20
|
8.40
|
8.40
|
7.98
|
152,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|