Closing price on 2/17/2020
|
|
Open |
6.50 |
High |
6.50 |
Low |
5.50 |
Volume |
2,700 |
Split-adjusted Price |
6.08 |
|
|
TVN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/17/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
5.50
|
6.40
|
6.12
|
6.08
|
2,700
|
|
2/14/2020
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.08
|
100
|
|
2/13/2020
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.08
|
200
|
|
2/12/2020
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.08
|
200
|
|
2/11/2020
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.08
|
0
|
|
2/10/2020
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.08
|
100
|
|
2/7/2020
|
-0.10 / -1.49%
|
6.10
|
6.60
|
6.10
|
6.60
|
6.52
|
6.27
|
600
|
|
2/6/2020
|
+0.60 / +9.84%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.67
|
6.37
|
1,800
|
|
2/5/2020
|
-0.60 / -8.96%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.80
|
3,100
|
|
2/4/2020
|
0.00 / 0.00%
|
6.20
|
6.70
|
6.00
|
6.70
|
6.12
|
6.37
|
12,000
|
|
2/3/2020
|
+0.10 / +1.52%
|
6.00
|
6.70
|
6.00
|
6.70
|
6.39
|
6.37
|
5,700
|
|
1/31/2020
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.27
|
0
|
|
1/30/2020
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.27
|
100
|
|
1/22/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.18
|
0
|
|
1/21/2020
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.18
|
100
|
|
1/20/2020
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.08
|
0
|
|
1/17/2020
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.08
|
1,700
|
|
1/16/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.18
|
0
|
|
1/15/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.18
|
100
|
|
1/14/2020
|
+0.30 / +4.84%
|
6.20
|
6.50
|
5.80
|
6.50
|
6.09
|
6.18
|
800
|
|
1/13/2020
|
-0.30 / -4.62%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
5.89
|
6,700
|
|
1/10/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.18
|
0
|
|
1/9/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.18
|
0
|
|
1/8/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.18
|
0
|
|
1/7/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.18
|
200
|
|
1/6/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.18
|
0
|
|
1/3/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.18
|
0
|
|
1/2/2020
|
-0.20 / -2.99%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
6.18
|
8,200
|
|
12/31/2019
|
-0.20 / -3.08%
|
6.60
|
7.00
|
6.30
|
6.30
|
6.73
|
5.99
|
24,500
|
|
12/30/2019
|
-0.60 / -8.45%
|
7.10
|
7.10
|
6.50
|
6.50
|
7.02
|
6.18
|
8,100
|
|
|