Closing price on 11/30/2017
|
|
Open |
7.50 |
High |
7.50 |
Low |
7.20 |
Volume |
9,300 |
Split-adjusted Price |
7.13 |
|
|
TVN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/30/2017
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.20
|
7.50
|
7.39
|
7.13
|
9,300
|
|
11/29/2017
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.13
|
0
|
|
11/28/2017
|
+0.10 / +1.35%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.47
|
7.13
|
4,500
|
|
11/27/2017
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.40
|
7.03
|
5,100
|
|
11/24/2017
|
+0.30 / +4.29%
|
7.30
|
7.30
|
7.20
|
7.30
|
7.29
|
6.94
|
5,400
|
|
11/23/2017
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.65
|
0
|
|
11/22/2017
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.65
|
500
|
|
11/21/2017
|
-0.20 / -2.78%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.65
|
300
|
|
11/20/2017
|
+0.80 / +12.50%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.16
|
6.84
|
7,600
|
|
11/17/2017
|
-0.90 / -12.33%
|
7.00
|
7.00
|
6.40
|
6.40
|
6.42
|
6.08
|
3,100
|
|
11/16/2017
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.29
|
6.94
|
5,500
|
|
11/15/2017
|
+0.20 / +2.86%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.19
|
6.84
|
5,200
|
|
11/14/2017
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.65
|
800
|
|
11/13/2017
|
-0.30 / -4.11%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.02
|
6.65
|
9,300
|
|
11/10/2017
|
+0.10 / +1.39%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
6.94
|
100
|
|
11/9/2017
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.23
|
6.84
|
3,600
|
|
11/8/2017
|
-0.50 / -6.41%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.23
|
6.94
|
1,600
|
|
11/7/2017
|
+0.10 / +1.30%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.41
|
0
|
|
11/6/2017
|
+0.40 / +5.48%
|
6.50
|
7.90
|
6.50
|
7.70
|
7.80
|
7.32
|
4,600
|
|
11/3/2017
|
-0.20 / -2.67%
|
7.30
|
7.40
|
7.30
|
7.30
|
7.31
|
6.94
|
800
|
|
11/2/2017
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.13
|
0
|
|
11/1/2017
|
+0.50 / +7.14%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.13
|
200
|
|
10/31/2017
|
-0.40 / -5.41%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.20
|
6.65
|
10,200
|
|
10/30/2017
|
+0.40 / +5.71%
|
7.00
|
7.40
|
7.00
|
7.40
|
7.04
|
7.03
|
3,700
|
|
10/27/2017
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.65
|
5,000
|
|
10/26/2017
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.65
|
0
|
|
10/25/2017
|
+0.50 / +7.69%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.65
|
0
|
|
10/24/2017
|
-0.90 / -12.16%
|
7.40
|
7.40
|
6.50
|
6.50
|
6.95
|
6.18
|
200
|
|
10/23/2017
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.03
|
0
|
|
10/20/2017
|
-0.10 / -1.33%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.03
|
100
|
|
|