Closing price on 10/4/2018
|
|
Open |
9.40 |
High |
9.60 |
Low |
9.40 |
Volume |
7,800 |
Split-adjusted Price |
9.12 |
|
|
TVN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/4/2018
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.57
|
9.12
|
7,800
|
|
10/3/2018
|
-0.10 / -1.03%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.12
|
300
|
|
10/2/2018
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.68
|
9.22
|
6,000
|
|
10/1/2018
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.76
|
9.22
|
28,000
|
|
9/28/2018
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.69
|
9.03
|
6,900
|
|
9/27/2018
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.68
|
9.22
|
12,700
|
|
9/26/2018
|
-0.10 / -1.02%
|
9.70
|
9.70
|
9.40
|
9.70
|
9.63
|
9.22
|
21,300
|
|
9/25/2018
|
+0.30 / +3.16%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.74
|
9.31
|
24,700
|
|
9/24/2018
|
-0.20 / -2.06%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.51
|
9.03
|
10,300
|
|
9/21/2018
|
+0.20 / +2.11%
|
9.60
|
9.70
|
9.40
|
9.70
|
9.67
|
9.22
|
33,900
|
|
9/20/2018
|
+0.30 / +3.26%
|
9.40
|
9.50
|
9.20
|
9.50
|
9.29
|
9.03
|
26,500
|
|
9/19/2018
|
+0.20 / +2.22%
|
9.00
|
10.30
|
9.00
|
9.20
|
9.17
|
8.74
|
5,500
|
|
9/18/2018
|
-0.20 / -2.17%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.03
|
8.55
|
1,200
|
|
9/17/2018
|
+0.20 / +2.22%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.74
|
100
|
|
9/14/2018
|
-0.10 / -1.10%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.03
|
8.55
|
1,200
|
|
9/13/2018
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.03
|
8.65
|
2,900
|
|
9/12/2018
|
-0.10 / -1.09%
|
9.00
|
9.20
|
8.90
|
9.10
|
8.99
|
8.65
|
6,100
|
|
9/11/2018
|
+0.20 / +2.22%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.14
|
8.74
|
6,400
|
|
9/10/2018
|
0.00 / 0.00%
|
9.40
|
10.00
|
9.00
|
9.00
|
9.11
|
8.55
|
1,700
|
|
9/7/2018
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.90
|
9.20
|
9.01
|
8.74
|
7,500
|
|
9/6/2018
|
-0.10 / -1.08%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.20
|
8.74
|
8,000
|
|
9/5/2018
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.40
|
8.84
|
2,100
|
|
9/4/2018
|
0.00 / 0.00%
|
9.20
|
9.40
|
8.80
|
9.40
|
8.97
|
8.93
|
6,100
|
|
8/31/2018
|
-0.10 / -1.04%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.42
|
9.03
|
500
|
|
8/30/2018
|
+0.50 / +5.49%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.55
|
9.12
|
200
|
|
8/29/2018
|
-0.10 / -1.09%
|
9.10
|
9.40
|
9.10
|
9.10
|
9.23
|
8.65
|
400
|
|
8/28/2018
|
-0.10 / -1.08%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.74
|
0
|
|
8/27/2018
|
-0.10 / -1.06%
|
9.50
|
9.60
|
9.20
|
9.30
|
9.24
|
8.84
|
7,500
|
|
8/24/2018
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.93
|
0
|
|
8/23/2018
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.93
|
600
|
|
|