|
Closing price on 10/4/2016
|
|
| Open |
5.10 |
| High |
5.10 |
| Low |
5.00 |
| Volume |
600 |
| Split-adjusted Price |
4.75 |
|
|
TVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2016
|
-0.30 / -5.66%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.02
|
4.75
|
600
|
|
|
10/3/2016
|
-0.30 / -5.36%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.04
|
2,100
|
|
|
9/30/2016
|
+1.00 / +21.74%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.32
|
4,800
|
|
|
9/29/2016
|
-0.80 / -14.81%
|
5.90
|
6.20
|
4.60
|
4.60
|
4.89
|
4.37
|
35,300
|
|
|
9/28/2016
|
+0.10 / +1.89%
|
5.40
|
5.60
|
5.30
|
5.40
|
5.39
|
5.13
|
3,400
|
|
|
9/27/2016
|
0.00 / 0.00%
|
5.00
|
5.50
|
4.90
|
5.30
|
5.17
|
5.04
|
3,100
|
|
|
9/26/2016
|
+0.20 / +3.92%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.04
|
100
|
|
|
9/23/2016
|
+0.50 / +10.64%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.14
|
4.94
|
2,000
|
|
|
9/22/2016
|
-0.70 / -12.96%
|
5.20
|
5.20
|
4.60
|
4.70
|
4.80
|
4.47
|
20,200
|
|
|
9/21/2016
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.40
|
5.40
|
5.43
|
5.13
|
800
|
|
|
9/20/2016
|
+0.40 / +8.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.13
|
1,201
|
|
|
9/19/2016
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.00
|
5.00
|
5.06
|
4.75
|
7,100
|
|
|
9/16/2016
|
-0.30 / -5.66%
|
5.40
|
5.40
|
5.00
|
5.00
|
5.01
|
4.75
|
5,500
|
|
|
9/15/2016
|
-0.70 / -11.67%
|
5.40
|
5.40
|
5.30
|
5.30
|
5.35
|
5.04
|
10,300
|
|
|
9/14/2016
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.00
|
6.00
|
6.07
|
5.70
|
6,400
|
|
|
9/13/2016
|
+0.30 / +5.26%
|
6.40
|
6.40
|
6.00
|
6.00
|
6.17
|
5.70
|
3,100
|
|
|
9/12/2016
|
-0.20 / -3.39%
|
5.90
|
6.40
|
5.70
|
5.70
|
5.72
|
5.42
|
25,400
|
|
|
9/9/2016
|
-0.60 / -9.52%
|
6.20
|
6.40
|
5.70
|
5.70
|
5.91
|
5.42
|
2,100
|
|
|
9/8/2016
|
-0.10 / -1.56%
|
5.60
|
6.30
|
5.60
|
6.30
|
6.18
|
5.99
|
600
|
|
|
9/7/2016
|
+0.40 / +6.67%
|
6.10
|
6.40
|
6.00
|
6.40
|
6.02
|
6.08
|
2,200
|
|
|
9/6/2016
|
-0.30 / -4.76%
|
6.10
|
6.10
|
5.80
|
6.00
|
5.97
|
5.70
|
2,900
|
|
|
9/5/2016
|
-0.60 / -8.70%
|
7.10
|
7.10
|
6.30
|
6.30
|
6.57
|
5.99
|
300
|
|
|
9/1/2016
|
-0.90 / -13.04%
|
7.80
|
7.80
|
6.00
|
6.00
|
6.88
|
5.70
|
400
|
|
|
8/31/2016
|
-0.30 / -4.17%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.82
|
6.56
|
1,000
|
|
|
8/30/2016
|
+0.90 / +14.29%
|
7.20
|
7.20
|
6.00
|
7.20
|
6.01
|
6.84
|
27,700
|
|
|
8/29/2016
|
-0.90 / -12.50%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.31
|
5.99
|
12,400
|
|
|
8/26/2016
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.84
|
100
|
|
|
8/25/2016
|
+0.70 / +10.77%
|
6.30
|
7.20
|
6.30
|
7.20
|
6.66
|
6.84
|
7,700
|
|
|
8/24/2016
|
+0.80 / +14.04%
|
6.00
|
6.50
|
6.00
|
6.50
|
6.25
|
6.18
|
5,600
|
|
|
8/23/2016
|
-0.70 / -10.94%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.42
|
100
|
|
|