|
|
Closing price on 11/30/2021
|
|
| Open |
17.90 |
| High |
18.40 |
| Low |
17.50 |
| Volume |
1,407,100 |
| Split-adjusted Price |
17.01 |
|
|
TVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2021
|
+0.20 / +1.13%
|
17.90
|
18.40
|
17.50
|
17.90
|
17.90
|
17.01
|
1,407,100
|
|
|
11/29/2021
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.20
|
17.90
|
17.70
|
17.01
|
688,200
|
|
|
11/26/2021
|
+0.90 / +5.23%
|
17.60
|
18.40
|
17.50
|
18.10
|
18.00
|
17.20
|
1,980,300
|
|
|
11/25/2021
|
+0.40 / +2.35%
|
17.10
|
17.70
|
16.70
|
17.40
|
17.20
|
16.53
|
1,675,800
|
|
|
11/24/2021
|
+0.10 / +0.59%
|
17.30
|
17.40
|
16.80
|
17.10
|
17.00
|
16.25
|
1,243,600
|
|
|
11/23/2021
|
+0.30 / +1.76%
|
17.00
|
17.30
|
16.60
|
17.30
|
17.00
|
16.44
|
794,000
|
|
|
11/22/2021
|
-0.30 / -1.75%
|
17.10
|
17.50
|
16.70
|
16.80
|
17.00
|
15.96
|
1,131,800
|
|
|
11/19/2021
|
-0.80 / -4.47%
|
18.00
|
18.00
|
16.70
|
17.10
|
17.10
|
16.25
|
2,720,600
|
|
|
11/18/2021
|
-1.00 / -5.29%
|
18.70
|
18.70
|
17.60
|
17.90
|
17.90
|
17.01
|
3,788,200
|
|
|
11/17/2021
|
-0.50 / -2.60%
|
19.10
|
19.20
|
18.70
|
18.70
|
18.90
|
17.77
|
1,755,600
|
|
|
11/16/2021
|
-0.20 / -1.03%
|
19.50
|
19.50
|
19.00
|
19.20
|
19.20
|
18.24
|
1,289,800
|
|
|
11/15/2021
|
+0.30 / +1.56%
|
19.70
|
19.90
|
19.20
|
19.50
|
19.40
|
18.53
|
1,544,800
|
|
|
11/12/2021
|
+0.60 / +3.14%
|
19.10
|
19.70
|
19.00
|
19.70
|
19.20
|
18.72
|
2,011,600
|
|
|
11/11/2021
|
-0.70 / -3.54%
|
19.50
|
19.60
|
18.90
|
19.10
|
19.10
|
18.15
|
3,338,900
|
|
|
11/10/2021
|
-0.70 / -3.45%
|
20.40
|
20.40
|
19.60
|
19.60
|
19.80
|
18.62
|
2,899,600
|
|
|
11/9/2021
|
-0.10 / -0.49%
|
20.80
|
20.80
|
20.10
|
20.40
|
20.30
|
19.38
|
1,485,400
|
|
|
11/8/2021
|
+0.70 / +3.54%
|
20.10
|
20.90
|
20.10
|
20.50
|
20.54
|
19.48
|
2,478,500
|
|
|
11/5/2021
|
+0.90 / +4.69%
|
19.30
|
20.50
|
19.20
|
20.10
|
19.80
|
19.10
|
3,491,800
|
|
|
11/4/2021
|
+0.40 / +2.12%
|
18.80
|
19.70
|
18.60
|
19.30
|
19.20
|
18.34
|
1,597,600
|
|
|
11/3/2021
|
-0.30 / -1.57%
|
19.20
|
19.40
|
18.60
|
18.80
|
18.90
|
17.86
|
1,890,300
|
|
|
11/2/2021
|
0.00 / 0.00%
|
19.20
|
19.50
|
18.80
|
19.20
|
19.10
|
18.24
|
1,765,600
|
|
|
11/1/2021
|
-0.30 / -1.54%
|
19.50
|
19.60
|
18.90
|
19.20
|
19.20
|
18.24
|
2,057,700
|
|
|
10/29/2021
|
0.00 / 0.00%
|
19.60
|
19.80
|
19.20
|
19.40
|
19.50
|
18.43
|
2,192,900
|
|
|
10/28/2021
|
+0.40 / +2.08%
|
19.20
|
19.80
|
18.80
|
19.60
|
19.40
|
18.62
|
2,758,800
|
|
|
10/27/2021
|
+0.60 / +3.21%
|
18.50
|
19.50
|
18.50
|
19.30
|
19.20
|
18.34
|
1,172,500
|
|
|
10/26/2021
|
0.00 / 0.00%
|
19.00
|
19.20
|
18.30
|
19.20
|
18.70
|
18.24
|
2,036,100
|
|
|
10/25/2021
|
-1.10 / -5.50%
|
19.90
|
20.00
|
18.80
|
18.90
|
19.20
|
17.96
|
3,060,700
|
|
|
10/22/2021
|
+0.40 / +2.05%
|
19.60
|
20.30
|
19.60
|
19.90
|
20.00
|
18.91
|
2,431,300
|
|
|
10/21/2021
|
+0.80 / +4.26%
|
19.00
|
19.90
|
19.00
|
19.60
|
19.50
|
18.62
|
2,437,300
|
|
|
10/20/2021
|
+0.10 / +0.53%
|
18.90
|
19.20
|
18.50
|
19.00
|
18.80
|
18.05
|
2,112,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|