Closing price on 11/5/2019
|
|
Open |
6.50 |
High |
6.70 |
Low |
6.00 |
Volume |
13,600 |
Split-adjusted Price |
6.27 |
|
|
TVN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/5/2019
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.00
|
6.60
|
6.46
|
6.27
|
13,600
|
|
11/4/2019
|
0.00 / 0.00%
|
6.60
|
7.20
|
6.50
|
6.60
|
6.71
|
6.27
|
12,800
|
|
11/1/2019
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.63
|
6.27
|
1,500
|
|
10/31/2019
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.48
|
6.27
|
3,700
|
|
10/30/2019
|
-0.10 / -1.52%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.59
|
6.18
|
9,600
|
|
10/29/2019
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.54
|
6.27
|
800
|
|
10/28/2019
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.50
|
6.60
|
6.64
|
6.27
|
2,800
|
|
10/25/2019
|
-0.20 / -2.94%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.27
|
3,000
|
|
10/24/2019
|
+0.10 / +1.49%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.62
|
6.46
|
6,100
|
|
10/23/2019
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.62
|
6.37
|
500
|
|
10/22/2019
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.27
|
800
|
|
10/21/2019
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.57
|
6.27
|
1,500
|
|
10/18/2019
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.51
|
6.37
|
1,600
|
|
10/17/2019
|
0.00 / 0.00%
|
6.80
|
7.10
|
6.60
|
6.70
|
6.91
|
6.37
|
8,200
|
|
10/16/2019
|
+0.10 / +1.52%
|
6.50
|
6.80
|
6.50
|
6.70
|
6.59
|
6.37
|
69,400
|
|
10/15/2019
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.53
|
6.27
|
4,500
|
|
10/14/2019
|
+0.10 / +1.52%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.75
|
6.37
|
2,200
|
|
10/11/2019
|
0.00 / 0.00%
|
6.60
|
6.90
|
6.50
|
6.60
|
6.60
|
6.27
|
14,600
|
|
10/10/2019
|
+0.10 / +1.54%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.53
|
6.27
|
10,300
|
|
10/9/2019
|
-0.10 / -1.52%
|
6.70
|
6.80
|
6.50
|
6.50
|
6.61
|
6.18
|
5,500
|
|
10/8/2019
|
+0.10 / +1.54%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.62
|
6.27
|
1,800
|
|
10/7/2019
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.18
|
0
|
|
10/4/2019
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.18
|
10,000
|
|
10/3/2019
|
-0.20 / -2.94%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.61
|
6.27
|
1,000
|
|
10/2/2019
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.46
|
0
|
|
10/1/2019
|
-0.40 / -5.56%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.46
|
1,500
|
|
9/30/2019
|
+0.10 / +1.41%
|
8.00
|
8.10
|
6.80
|
7.20
|
7.93
|
6.84
|
8,100
|
|
9/27/2019
|
-0.10 / -1.47%
|
7.10
|
7.50
|
6.60
|
6.70
|
7.07
|
6.37
|
5,700
|
|
9/26/2019
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.46
|
2,000
|
|
9/25/2019
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.46
|
0
|
|
|