Closing price on 12/27/2023
|
|
Open |
6.40 |
High |
6.40 |
Low |
6.30 |
Volume |
142,000 |
Split-adjusted Price |
6.40 |
|
|
TVN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/27/2023
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.30
|
6.40
|
142,000
|
|
12/26/2023
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.40
|
6.40
|
113,300
|
|
12/25/2023
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
332,700
|
|
12/22/2023
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
109,700
|
|
12/21/2023
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
168,300
|
|
12/20/2023
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
6.30
|
90,000
|
|
12/19/2023
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
201,300
|
|
12/18/2023
|
0.00 / 0.00%
|
6.10
|
6.40
|
6.10
|
6.30
|
6.30
|
6.30
|
232,600
|
|
12/15/2023
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.30
|
6.30
|
126,200
|
|
12/14/2023
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
6.30
|
247,300
|
|
12/13/2023
|
-0.20 / -3.08%
|
6.50
|
6.60
|
6.30
|
6.30
|
6.40
|
6.30
|
295,800
|
|
12/12/2023
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.30
|
6.50
|
6.50
|
6.50
|
229,800
|
|
12/11/2023
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.50
|
6.40
|
213,600
|
|
12/8/2023
|
+0.30 / +4.76%
|
6.30
|
6.90
|
6.30
|
6.60
|
6.60
|
6.60
|
950,400
|
|
12/7/2023
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.20
|
6.40
|
6.30
|
6.40
|
594,800
|
|
12/6/2023
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.30
|
6.40
|
268,600
|
|
12/5/2023
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
71,600
|
|
12/4/2023
|
+0.20 / +3.23%
|
6.30
|
6.40
|
6.10
|
6.40
|
6.30
|
6.40
|
640,200
|
|
12/1/2023
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.20
|
6.20
|
97,000
|
|
11/30/2023
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.20
|
6.20
|
121,500
|
|
11/29/2023
|
+0.20 / +3.28%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.20
|
6.30
|
173,300
|
|
11/28/2023
|
+0.20 / +3.28%
|
6.10
|
6.30
|
6.00
|
6.30
|
6.10
|
6.30
|
166,100
|
|
11/27/2023
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.10
|
6.10
|
115,300
|
|
11/24/2023
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.10
|
6.20
|
212,100
|
|
11/23/2023
|
-0.20 / -3.17%
|
6.30
|
6.40
|
6.00
|
6.10
|
6.20
|
6.10
|
524,700
|
|
11/22/2023
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
168,900
|
|
11/21/2023
|
+0.30 / +4.92%
|
6.20
|
6.50
|
6.20
|
6.40
|
6.30
|
6.40
|
598,400
|
|
11/20/2023
|
+0.10 / +1.64%
|
6.10
|
6.20
|
5.90
|
6.20
|
6.10
|
6.20
|
322,500
|
|
11/17/2023
|
+0.10 / +1.64%
|
6.20
|
6.30
|
6.00
|
6.20
|
6.10
|
6.20
|
394,600
|
|
11/16/2023
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.00
|
6.30
|
6.10
|
6.30
|
396,800
|
|
|