Closing price on 11/6/2018
|
|
Open |
9.10 |
High |
9.10 |
Low |
9.10 |
Volume |
0 |
Split-adjusted Price |
8.65 |
|
|
TVN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/6/2018
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.65
|
0
|
|
11/5/2018
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.65
|
1,200
|
|
11/2/2018
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.06
|
8.55
|
5,000
|
|
11/1/2018
|
-0.10 / -1.09%
|
9.20
|
9.40
|
8.90
|
9.10
|
8.98
|
8.65
|
15,500
|
|
10/31/2018
|
+0.20 / +2.22%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.39
|
8.74
|
10,500
|
|
10/30/2018
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.55
|
2,400
|
|
10/29/2018
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.55
|
3,200
|
|
10/26/2018
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.80
|
9.00
|
8.98
|
8.55
|
2,600
|
|
10/25/2018
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.09
|
8.55
|
9,200
|
|
10/24/2018
|
-0.10 / -1.09%
|
8.60
|
9.20
|
8.60
|
9.10
|
9.09
|
8.65
|
13,500
|
|
10/23/2018
|
-0.10 / -1.08%
|
8.70
|
9.20
|
8.70
|
9.20
|
9.09
|
8.74
|
4,000
|
|
10/22/2018
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.84
|
0
|
|
10/19/2018
|
+0.20 / +2.20%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.84
|
3,000
|
|
10/18/2018
|
-0.20 / -2.15%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.65
|
0
|
|
10/17/2018
|
+0.20 / +2.20%
|
8.90
|
9.30
|
8.90
|
9.30
|
9.07
|
8.84
|
300
|
|
10/16/2018
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.09
|
8.65
|
1,700
|
|
10/15/2018
|
+0.10 / +1.11%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.10
|
8.65
|
13,800
|
|
10/12/2018
|
-0.10 / -1.09%
|
9.20
|
9.20
|
8.80
|
9.10
|
8.99
|
8.65
|
17,600
|
|
10/11/2018
|
-0.40 / -4.17%
|
9.00
|
9.30
|
8.80
|
9.20
|
8.92
|
8.74
|
6,700
|
|
10/10/2018
|
0.00 / 0.00%
|
9.30
|
9.60
|
9.20
|
9.60
|
9.36
|
9.12
|
1,600
|
|
10/9/2018
|
+0.30 / +3.23%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.12
|
1,000
|
|
10/8/2018
|
-0.20 / -2.11%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.35
|
8.84
|
2,100
|
|
10/5/2018
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.03
|
12,600
|
|
10/4/2018
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.57
|
9.12
|
7,800
|
|
10/3/2018
|
-0.10 / -1.03%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.12
|
300
|
|
10/2/2018
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.68
|
9.22
|
6,000
|
|
10/1/2018
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.76
|
9.22
|
28,000
|
|
9/28/2018
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.69
|
9.03
|
6,900
|
|
9/27/2018
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.68
|
9.22
|
12,700
|
|
9/26/2018
|
-0.10 / -1.02%
|
9.70
|
9.70
|
9.40
|
9.70
|
9.63
|
9.22
|
21,300
|
|
|