|
Closing price on 12/27/2016
|
|
| Open |
7.80 |
| High |
8.10 |
| Low |
7.60 |
| Volume |
22,300 |
| Split-adjusted Price |
7.70 |
|
|
TVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2016
|
+0.20 / +2.53%
|
7.80
|
8.10
|
7.60
|
8.10
|
7.86
|
7.70
|
22,300
|
|
|
12/26/2016
|
+0.40 / +5.33%
|
7.60
|
7.90
|
7.60
|
7.90
|
7.71
|
7.51
|
3,100
|
|
|
12/23/2016
|
-0.20 / -2.60%
|
7.20
|
7.50
|
7.20
|
7.50
|
7.49
|
7.13
|
5,900
|
|
|
12/22/2016
|
+0.70 / +10.00%
|
7.00
|
7.70
|
7.00
|
7.70
|
7.16
|
7.32
|
4,200
|
|
|
12/21/2016
|
-1.10 / -13.58%
|
8.10
|
8.10
|
7.00
|
7.00
|
7.02
|
6.65
|
21,100
|
|
|
12/20/2016
|
+0.30 / +3.85%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.70
|
100
|
|
|
12/19/2016
|
+0.60 / +8.33%
|
7.00
|
7.90
|
6.90
|
7.80
|
7.50
|
7.41
|
12,500
|
|
|
12/16/2016
|
+0.20 / +2.86%
|
7.40
|
7.40
|
6.80
|
7.20
|
7.18
|
6.84
|
900
|
|
|
12/15/2016
|
0.00 / 0.00%
|
6.90
|
7.20
|
6.40
|
7.00
|
6.88
|
6.65
|
11,400
|
|
|
12/14/2016
|
+0.50 / +7.69%
|
6.50
|
7.00
|
6.50
|
7.00
|
6.72
|
6.65
|
7,600
|
|
|
12/13/2016
|
0.00 / 0.00%
|
6.00
|
6.50
|
6.00
|
6.50
|
6.49
|
6.18
|
5,700
|
|
|
12/12/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.18
|
2,300
|
|
|
12/9/2016
|
-0.40 / -6.06%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.48
|
5.89
|
1,700
|
|
|
12/8/2016
|
-0.40 / -5.71%
|
7.00
|
7.00
|
6.60
|
6.60
|
6.61
|
6.27
|
5,300
|
|
|
12/7/2016
|
+0.90 / +14.75%
|
6.60
|
7.00
|
6.60
|
7.00
|
6.96
|
6.65
|
17,700
|
|
|
12/6/2016
|
+0.20 / +3.39%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.80
|
100
|
|
|
12/5/2016
|
+0.70 / +13.46%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.61
|
400
|
|
|
12/2/2016
|
-0.80 / -13.33%
|
5.20
|
5.20
|
5.10
|
5.20
|
5.17
|
4.94
|
300
|
|
|
12/1/2016
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.70
|
0
|
|
|
11/30/2016
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.70
|
0
|
|
|
11/29/2016
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.70
|
1,400
|
|
|
11/28/2016
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.00
|
6.04
|
5.70
|
5,700
|
|
|
11/25/2016
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.70
|
5,000
|
|
|
11/24/2016
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.70
|
0
|
|
|
11/23/2016
|
+0.30 / +5.26%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.99
|
5.70
|
8,900
|
|
|
11/22/2016
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.42
|
0
|
|
|
11/21/2016
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.42
|
100
|
|
|
11/18/2016
|
-0.30 / -5.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.42
|
400
|
|
|
11/17/2016
|
-0.30 / -4.76%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.70
|
100
|
|
|
11/16/2016
|
+0.60 / +10.53%
|
5.70
|
6.30
|
5.70
|
6.30
|
5.71
|
5.99
|
4,600
|
|
|