|
Closing price on 11/5/2020
|
|
Open |
6.50 |
High |
6.50 |
Low |
6.30 |
Volume |
59,800 |
Split-adjusted Price |
6.08 |
|
|
TVN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/5/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.46
|
6.08
|
59,800
|
|
11/4/2020
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.48
|
6.08
|
24,700
|
|
11/3/2020
|
+0.30 / +4.84%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.27
|
6.18
|
34,200
|
|
11/2/2020
|
-0.10 / -1.59%
|
6.40
|
6.40
|
6.10
|
6.20
|
6.19
|
5.89
|
41,500
|
|
10/30/2020
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
5.99
|
193,600
|
|
10/29/2020
|
-0.40 / -5.97%
|
6.50
|
6.60
|
6.30
|
6.30
|
6.40
|
5.99
|
199,400
|
|
10/28/2020
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.61
|
6.37
|
133,200
|
|
10/27/2020
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.71
|
6.46
|
83,900
|
|
10/26/2020
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.71
|
6.46
|
72,700
|
|
10/23/2020
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.70
|
6.46
|
131,700
|
|
10/22/2020
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.70
|
6.46
|
61,100
|
|
10/21/2020
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.77
|
6.46
|
61,600
|
|
10/20/2020
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.74
|
6.37
|
43,400
|
|
10/19/2020
|
-0.10 / -1.47%
|
6.80
|
7.00
|
6.70
|
6.70
|
6.80
|
6.37
|
127,900
|
|
10/16/2020
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.79
|
6.56
|
164,200
|
|
10/15/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.84
|
6.56
|
107,400
|
|
10/14/2020
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.87
|
6.56
|
129,500
|
|
10/13/2020
|
-0.10 / -1.41%
|
7.10
|
7.10
|
6.90
|
7.00
|
7.02
|
6.65
|
136,900
|
|
10/12/2020
|
+0.20 / +2.90%
|
7.00
|
7.20
|
6.90
|
7.10
|
7.07
|
6.75
|
391,700
|
|
10/9/2020
|
+0.20 / +2.94%
|
6.80
|
7.10
|
6.60
|
7.00
|
6.86
|
6.65
|
438,900
|
|
10/8/2020
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.76
|
6.46
|
76,400
|
|
10/7/2020
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.70
|
6.46
|
128,800
|
|
10/6/2020
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
6.37
|
316,400
|
|
10/5/2020
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.78
|
6.46
|
74,300
|
|
10/2/2020
|
-0.10 / -1.47%
|
6.80
|
7.00
|
6.60
|
6.70
|
6.77
|
6.37
|
257,900
|
|
10/1/2020
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.60
|
6.80
|
6.69
|
6.46
|
228,900
|
|
9/30/2020
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.61
|
6.37
|
57,100
|
|
9/29/2020
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.70
|
6.70
|
6.74
|
6.37
|
103,100
|
|
9/28/2020
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.72
|
6.37
|
220,000
|
|
9/25/2020
|
-0.20 / -2.86%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
6.46
|
327,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|