|
|
Closing price on 11/9/2021
|
|
| Open |
20.80 |
| High |
20.80 |
| Low |
20.10 |
| Volume |
1,485,400 |
| Split-adjusted Price |
19.38 |
|
|
TVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/19/2021
|
-0.40 / -2.07%
|
19.30
|
19.30
|
18.50
|
18.90
|
18.90
|
17.96
|
1,825,900
|
|
|
10/18/2021
|
+0.50 / +2.67%
|
18.80
|
19.50
|
18.80
|
19.20
|
19.30
|
18.24
|
2,721,800
|
|
|
10/15/2021
|
+1.40 / +7.95%
|
17.70
|
19.50
|
17.60
|
19.00
|
18.70
|
18.05
|
5,484,900
|
|
|
10/14/2021
|
+0.20 / +1.14%
|
17.40
|
17.90
|
17.20
|
17.70
|
17.60
|
16.82
|
1,415,800
|
|
|
10/13/2021
|
-0.30 / -1.69%
|
17.80
|
17.80
|
17.20
|
17.40
|
17.50
|
16.53
|
1,856,500
|
|
|
10/12/2021
|
-0.40 / -2.21%
|
18.50
|
18.50
|
17.50
|
17.70
|
17.70
|
16.82
|
2,519,200
|
|
|
10/11/2021
|
+0.10 / +0.56%
|
18.10
|
18.40
|
17.80
|
18.10
|
18.10
|
17.20
|
2,262,400
|
|
|
10/8/2021
|
-0.10 / -0.55%
|
18.20
|
18.30
|
17.70
|
18.00
|
18.00
|
17.10
|
1,505,900
|
|
|
10/7/2021
|
+0.10 / +0.56%
|
18.00
|
18.50
|
17.90
|
18.00
|
18.10
|
17.10
|
2,106,800
|
|
|
10/6/2021
|
+0.30 / +1.69%
|
17.90
|
18.10
|
17.70
|
18.10
|
17.90
|
17.20
|
1,967,800
|
|
|
10/5/2021
|
0.00 / 0.00%
|
18.20
|
18.30
|
17.50
|
17.70
|
17.80
|
16.82
|
1,148,800
|
|
|
10/4/2021
|
+1.10 / +6.51%
|
16.90
|
18.30
|
16.90
|
18.00
|
17.70
|
17.10
|
3,299,000
|
|
|
10/1/2021
|
+0.10 / +0.59%
|
16.90
|
17.10
|
16.60
|
17.00
|
16.90
|
16.15
|
1,680,200
|
|
|
9/30/2021
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.70
|
16.90
|
16.90
|
16.06
|
1,161,400
|
|
|
9/29/2021
|
+0.80 / +4.94%
|
16.80
|
17.10
|
16.60
|
17.00
|
16.90
|
16.15
|
1,439,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|