|
|
Closing price on 11/8/2022
|
|
| Open |
4.90 |
| High |
5.00 |
| Low |
4.80 |
| Volume |
66,200 |
| Split-adjusted Price |
4.56 |
|
|
TVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2022
|
-0.20 / -4.00%
|
4.90
|
5.00
|
4.80
|
4.80
|
4.90
|
4.56
|
66,200
|
|
|
11/7/2022
|
-0.40 / -7.69%
|
5.20
|
5.30
|
4.80
|
4.80
|
5.00
|
4.56
|
118,800
|
|
|
11/4/2022
|
-0.10 / -1.85%
|
5.40
|
5.50
|
5.10
|
5.30
|
5.20
|
5.04
|
121,000
|
|
|
11/3/2022
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.40
|
5.50
|
5.40
|
5.23
|
44,000
|
|
|
11/2/2022
|
-0.10 / -1.82%
|
5.50
|
5.60
|
5.40
|
5.40
|
5.50
|
5.13
|
100,000
|
|
|
11/1/2022
|
0.00 / 0.00%
|
5.40
|
5.60
|
5.40
|
5.40
|
5.50
|
5.13
|
99,700
|
|
|
10/31/2022
|
-0.20 / -3.51%
|
5.60
|
5.60
|
5.30
|
5.50
|
5.40
|
5.23
|
76,100
|
|
|
10/28/2022
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.70
|
5.42
|
54,100
|
|
|
10/27/2022
|
+0.10 / +1.79%
|
5.50
|
5.90
|
5.50
|
5.70
|
5.70
|
5.42
|
217,100
|
|
|
10/26/2022
|
0.00 / 0.00%
|
5.50
|
5.70
|
5.40
|
5.60
|
5.60
|
5.32
|
108,900
|
|
|
10/25/2022
|
-0.30 / -5.08%
|
5.70
|
5.90
|
5.40
|
5.60
|
5.60
|
5.32
|
150,700
|
|
|
10/24/2022
|
-0.30 / -5.00%
|
6.10
|
6.10
|
5.70
|
5.70
|
5.90
|
5.42
|
280,500
|
|
|
10/21/2022
|
-0.30 / -4.76%
|
6.30
|
6.30
|
5.90
|
6.00
|
6.00
|
5.70
|
256,200
|
|
|
10/20/2022
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.30
|
5.89
|
106,500
|
|
|
10/19/2022
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
5.99
|
40,800
|
|
|
10/18/2022
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.30
|
6.40
|
6.40
|
6.08
|
89,400
|
|
|
10/17/2022
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.20
|
6.40
|
6.40
|
6.08
|
80,000
|
|
|
10/14/2022
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
6.27
|
125,600
|
|
|
10/13/2022
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.50
|
6.60
|
6.18
|
166,100
|
|
|
10/12/2022
|
+0.20 / +3.17%
|
6.30
|
6.70
|
6.20
|
6.50
|
6.50
|
6.18
|
240,600
|
|
|
10/11/2022
|
-0.10 / -1.56%
|
6.50
|
6.60
|
6.10
|
6.30
|
6.30
|
5.99
|
122,500
|
|
|
10/10/2022
|
+0.10 / +1.56%
|
6.30
|
6.60
|
6.10
|
6.50
|
6.40
|
6.18
|
113,500
|
|
|
10/7/2022
|
-0.40 / -5.88%
|
6.80
|
6.80
|
6.20
|
6.40
|
6.40
|
6.08
|
249,100
|
|
|
10/6/2022
|
-0.20 / -2.86%
|
7.10
|
7.20
|
6.50
|
6.80
|
6.80
|
6.46
|
238,200
|
|
|
10/5/2022
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.00
|
6.65
|
84,000
|
|
|
10/4/2022
|
-0.10 / -1.41%
|
6.90
|
7.20
|
6.90
|
7.00
|
7.00
|
6.65
|
114,200
|
|
|
10/3/2022
|
-0.30 / -4.05%
|
7.60
|
7.60
|
6.90
|
7.10
|
7.10
|
6.75
|
194,400
|
|
|
9/30/2022
|
-0.10 / -1.30%
|
7.60
|
7.80
|
7.10
|
7.60
|
7.40
|
7.22
|
149,600
|
|
|
9/29/2022
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.60
|
7.70
|
7.70
|
7.32
|
74,700
|
|
|
9/28/2022
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.60
|
7.80
|
7.70
|
7.41
|
180,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|