|
|
Closing price on 10/8/2021
|
|
| Open |
18.20 |
| High |
18.30 |
| Low |
17.70 |
| Volume |
1,505,900 |
| Split-adjusted Price |
17.10 |
|
|
TVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2021
|
-0.10 / -0.55%
|
18.20
|
18.30
|
17.70
|
18.00
|
18.00
|
17.10
|
1,505,900
|
|
|
10/7/2021
|
+0.10 / +0.56%
|
18.00
|
18.50
|
17.90
|
18.00
|
18.10
|
17.10
|
2,106,800
|
|
|
10/6/2021
|
+0.30 / +1.69%
|
17.90
|
18.10
|
17.70
|
18.10
|
17.90
|
17.20
|
1,967,800
|
|
|
10/5/2021
|
0.00 / 0.00%
|
18.20
|
18.30
|
17.50
|
17.70
|
17.80
|
16.82
|
1,148,800
|
|
|
10/4/2021
|
+1.10 / +6.51%
|
16.90
|
18.30
|
16.90
|
18.00
|
17.70
|
17.10
|
3,299,000
|
|
|
10/1/2021
|
+0.10 / +0.59%
|
16.90
|
17.10
|
16.60
|
17.00
|
16.90
|
16.15
|
1,680,200
|
|
|
9/30/2021
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.70
|
16.90
|
16.90
|
16.06
|
1,161,400
|
|
|
9/29/2021
|
+0.80 / +4.94%
|
16.80
|
17.10
|
16.60
|
17.00
|
16.90
|
16.15
|
1,439,000
|
|
|
9/28/2021
|
+0.50 / +3.09%
|
15.40
|
17.20
|
15.20
|
16.70
|
16.20
|
15.87
|
2,316,400
|
|
|
9/27/2021
|
-1.60 / -9.41%
|
16.90
|
17.20
|
15.20
|
15.40
|
16.20
|
14.63
|
3,847,000
|
|
|
9/24/2021
|
-0.90 / -5.06%
|
17.60
|
17.70
|
16.70
|
16.90
|
17.00
|
16.06
|
2,358,600
|
|
|
9/23/2021
|
0.00 / 0.00%
|
17.90
|
18.20
|
17.40
|
17.60
|
17.80
|
16.72
|
1,557,200
|
|
|
9/22/2021
|
+0.40 / +2.29%
|
18.00
|
18.10
|
17.30
|
17.90
|
17.60
|
17.01
|
1,662,000
|
|
|
9/21/2021
|
-0.30 / -1.65%
|
17.70
|
18.20
|
16.90
|
17.90
|
17.50
|
17.01
|
3,280,300
|
|
|
9/20/2021
|
-1.10 / -5.82%
|
18.90
|
19.20
|
17.50
|
17.80
|
18.20
|
16.91
|
3,737,200
|
|
|
9/17/2021
|
+0.40 / +2.16%
|
18.60
|
19.30
|
18.60
|
18.90
|
18.90
|
17.96
|
1,928,100
|
|
|
9/16/2021
|
+1.10 / +6.21%
|
18.70
|
19.00
|
18.20
|
18.80
|
18.50
|
17.86
|
2,678,000
|
|
|
9/15/2021
|
+1.60 / +9.36%
|
16.90
|
19.00
|
16.40
|
18.70
|
17.70
|
17.77
|
5,055,200
|
|
|
9/14/2021
|
-1.10 / -6.15%
|
17.70
|
17.70
|
16.70
|
16.80
|
17.10
|
15.96
|
3,018,900
|
|
|
9/13/2021
|
+0.60 / +3.49%
|
17.50
|
18.40
|
17.30
|
17.80
|
17.90
|
16.91
|
2,750,300
|
|
|
9/10/2021
|
+1.50 / +9.43%
|
16.30
|
17.80
|
16.30
|
17.40
|
17.20
|
16.53
|
5,921,800
|
|
|
9/9/2021
|
+1.10 / +7.24%
|
15.10
|
16.40
|
15.10
|
16.30
|
15.90
|
15.49
|
4,380,900
|
|
|
9/8/2021
|
-0.50 / -3.21%
|
15.30
|
15.60
|
14.60
|
15.10
|
15.20
|
14.35
|
1,482,700
|
|
|
9/7/2021
|
+0.30 / +2.00%
|
16.60
|
16.60
|
15.00
|
15.30
|
15.60
|
14.54
|
2,487,800
|
|
|
9/6/2021
|
+2.00 / +14.71%
|
13.70
|
15.60
|
13.60
|
15.60
|
15.00
|
14.82
|
5,549,300
|
|
|
9/1/2021
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.50
|
13.70
|
13.60
|
13.02
|
698,100
|
|
|
8/31/2021
|
+0.20 / +1.48%
|
14.00
|
14.00
|
13.50
|
13.70
|
13.70
|
13.02
|
1,133,200
|
|
|
8/30/2021
|
+0.80 / +6.25%
|
13.00
|
13.80
|
12.90
|
13.60
|
13.50
|
12.92
|
1,607,500
|
|
|
8/27/2021
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.60
|
13.00
|
12.80
|
12.35
|
363,100
|
|
|
8/26/2021
|
+0.20 / +1.56%
|
13.10
|
13.40
|
12.80
|
13.00
|
13.00
|
12.35
|
387,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|