Closing price on 12/26/2019
|
|
Open |
6.50 |
High |
6.70 |
Low |
6.50 |
Volume |
12,300 |
Split-adjusted Price |
6.27 |
|
|
TVN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/26/2019
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.54
|
6.27
|
12,300
|
|
12/25/2019
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.56
|
6.27
|
14,000
|
|
12/24/2019
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
6.18
|
17,300
|
|
12/23/2019
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.08
|
0
|
|
12/20/2019
|
+0.20 / +3.17%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.43
|
6.18
|
4,000
|
|
12/19/2019
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.99
|
0
|
|
12/18/2019
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.99
|
2,000
|
|
12/17/2019
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.08
|
800
|
|
12/16/2019
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.18
|
2,200
|
|
12/13/2019
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.52
|
6.18
|
6,300
|
|
12/12/2019
|
+0.10 / +1.56%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.54
|
6.18
|
900
|
|
12/11/2019
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.42
|
6.08
|
2,500
|
|
12/10/2019
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.42
|
6.18
|
11,200
|
|
12/9/2019
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.50
|
6.27
|
6,400
|
|
12/6/2019
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.56
|
6.27
|
3,700
|
|
12/5/2019
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.37
|
100
|
|
12/4/2019
|
+0.20 / +3.08%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.37
|
5,100
|
|
12/3/2019
|
+0.20 / +3.17%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.60
|
6.18
|
10,900
|
|
12/2/2019
|
-0.40 / -5.97%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.39
|
5.99
|
2,100
|
|
11/29/2019
|
+0.40 / +6.15%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.67
|
6.56
|
21,700
|
|
11/28/2019
|
-0.10 / -1.52%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.67
|
6.18
|
1,200
|
|
11/27/2019
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.27
|
100
|
|
11/26/2019
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.50
|
6.60
|
6.71
|
6.27
|
9,500
|
|
11/25/2019
|
+0.10 / +1.54%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.50
|
6.27
|
200
|
|
11/22/2019
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.47
|
6.18
|
1,100
|
|
11/21/2019
|
-0.20 / -2.99%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.18
|
11,500
|
|
11/20/2019
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.37
|
100
|
|
11/19/2019
|
+0.40 / +6.35%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.66
|
6.37
|
4,200
|
|
11/18/2019
|
-0.30 / -4.55%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.31
|
5.99
|
700
|
|
11/15/2019
|
0.00 / 0.00%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.57
|
6.27
|
7,200
|
|
|