|
Closing price on 12/8/2020
|
|
Open |
7.80 |
High |
7.90 |
Low |
7.60 |
Volume |
193,400 |
Split-adjusted Price |
7.32 |
|
|
TVN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/8/2020
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.60
|
7.70
|
7.72
|
7.32
|
193,400
|
|
12/7/2020
|
+0.30 / +4.05%
|
7.60
|
7.90
|
7.50
|
7.70
|
7.74
|
7.32
|
340,900
|
|
12/4/2020
|
+0.10 / +1.33%
|
7.60
|
7.60
|
7.30
|
7.60
|
7.43
|
7.22
|
157,000
|
|
12/3/2020
|
+0.20 / +2.70%
|
7.50
|
7.70
|
7.40
|
7.60
|
7.50
|
7.22
|
90,700
|
|
12/2/2020
|
+0.20 / +2.74%
|
7.50
|
7.50
|
7.30
|
7.50
|
7.44
|
7.13
|
83,600
|
|
12/1/2020
|
-0.10 / -1.32%
|
7.40
|
7.50
|
7.10
|
7.50
|
7.30
|
7.13
|
137,400
|
|
11/30/2020
|
-0.10 / -1.30%
|
8.00
|
8.00
|
7.40
|
7.60
|
7.60
|
7.22
|
186,500
|
|
11/27/2020
|
+0.30 / +4.05%
|
7.40
|
7.80
|
7.40
|
7.70
|
7.66
|
7.32
|
144,500
|
|
11/26/2020
|
+0.40 / +5.48%
|
7.30
|
7.70
|
7.20
|
7.70
|
7.39
|
7.32
|
223,900
|
|
11/25/2020
|
+0.10 / +1.37%
|
7.30
|
7.50
|
7.20
|
7.40
|
7.35
|
7.03
|
156,400
|
|
11/24/2020
|
-0.10 / -1.35%
|
7.40
|
7.50
|
7.20
|
7.30
|
7.33
|
6.94
|
195,700
|
|
11/23/2020
|
0.00 / 0.00%
|
7.40
|
7.60
|
7.30
|
7.60
|
7.42
|
7.22
|
246,400
|
|
11/20/2020
|
-0.70 / -8.43%
|
8.00
|
8.00
|
7.40
|
7.60
|
7.60
|
7.22
|
420,800
|
|
11/19/2020
|
+0.10 / +1.25%
|
8.20
|
8.60
|
8.00
|
8.10
|
8.29
|
7.70
|
421,800
|
|
11/18/2020
|
+0.90 / +12.50%
|
7.50
|
8.20
|
7.50
|
8.10
|
8.02
|
7.70
|
917,500
|
|
11/17/2020
|
+0.90 / +14.06%
|
6.40
|
7.30
|
6.40
|
7.30
|
7.15
|
6.94
|
537,800
|
|
11/16/2020
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.20
|
6.40
|
6.35
|
6.08
|
205,300
|
|
11/13/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.39
|
6.08
|
95,900
|
|
11/12/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.42
|
6.08
|
34,700
|
|
11/11/2020
|
+0.10 / +1.59%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.38
|
6.08
|
109,000
|
|
11/10/2020
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.31
|
5.99
|
52,400
|
|
11/9/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.31
|
5.99
|
82,200
|
|
11/6/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.33
|
6.08
|
9,600
|
|
11/5/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.46
|
6.08
|
59,800
|
|
11/4/2020
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.48
|
6.08
|
24,700
|
|
11/3/2020
|
+0.30 / +4.84%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.27
|
6.18
|
34,200
|
|
11/2/2020
|
-0.10 / -1.59%
|
6.40
|
6.40
|
6.10
|
6.20
|
6.19
|
5.89
|
41,500
|
|
10/30/2020
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
5.99
|
193,600
|
|
10/29/2020
|
-0.40 / -5.97%
|
6.50
|
6.60
|
6.30
|
6.30
|
6.40
|
5.99
|
199,400
|
|
10/28/2020
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.61
|
6.37
|
133,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|