|
Closing price on 2/19/2021
|
|
Open |
12.10 |
High |
12.90 |
Low |
11.90 |
Volume |
1,021,200 |
Split-adjusted Price |
12.16 |
|
|
TVN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/19/2021
|
+0.70 / +5.79%
|
12.10
|
12.90
|
11.90
|
12.80
|
12.60
|
12.16
|
1,021,200
|
|
2/18/2021
|
0.00 / 0.00%
|
12.30
|
12.50
|
11.90
|
12.10
|
12.10
|
11.50
|
515,100
|
|
2/17/2021
|
+0.50 / +4.27%
|
11.50
|
12.30
|
11.50
|
12.20
|
12.10
|
11.59
|
273,100
|
|
2/9/2021
|
+0.20 / +1.72%
|
11.00
|
12.10
|
11.00
|
11.80
|
11.69
|
11.21
|
299,500
|
|
2/8/2021
|
-0.90 / -7.32%
|
12.30
|
12.30
|
10.70
|
11.40
|
11.62
|
10.83
|
507,400
|
|
2/5/2021
|
-0.10 / -0.81%
|
12.50
|
12.50
|
12.00
|
12.30
|
12.26
|
11.69
|
474,300
|
|
2/4/2021
|
+1.50 / +13.64%
|
11.20
|
12.60
|
11.10
|
12.50
|
12.43
|
11.88
|
797,700
|
|
2/3/2021
|
+1.40 / +14.43%
|
10.10
|
11.10
|
10.10
|
11.10
|
10.99
|
10.55
|
150,500
|
|
2/2/2021
|
-0.80 / -7.34%
|
10.30
|
10.30
|
9.30
|
10.10
|
9.70
|
9.60
|
829,600
|
|
2/1/2021
|
-1.80 / -14.88%
|
12.30
|
12.50
|
10.30
|
10.30
|
10.93
|
9.79
|
983,900
|
|
1/29/2021
|
-0.30 / -2.38%
|
10.80
|
13.10
|
10.80
|
12.30
|
12.10
|
11.69
|
930,200
|
|
1/28/2021
|
-2.10 / -14.38%
|
14.00
|
14.10
|
12.50
|
12.50
|
12.59
|
11.88
|
971,800
|
|
1/27/2021
|
-0.40 / -2.76%
|
14.90
|
15.50
|
14.00
|
14.10
|
14.62
|
13.40
|
1,219,200
|
|
1/26/2021
|
+1.20 / +8.76%
|
14.20
|
15.60
|
12.50
|
14.90
|
14.46
|
14.16
|
2,011,300
|
|
1/25/2021
|
+0.70 / +5.26%
|
13.20
|
14.50
|
12.80
|
14.00
|
13.73
|
13.30
|
1,323,400
|
|
1/22/2021
|
+0.90 / +7.32%
|
13.00
|
13.90
|
12.80
|
13.20
|
13.27
|
12.54
|
1,803,800
|
|
1/21/2021
|
+1.70 / +14.91%
|
11.40
|
13.10
|
11.10
|
13.10
|
12.27
|
12.45
|
1,458,700
|
|
1/20/2021
|
0.00 / 0.00%
|
11.50
|
11.80
|
10.70
|
11.40
|
11.42
|
10.83
|
631,200
|
|
1/19/2021
|
+0.30 / +2.65%
|
12.00
|
12.00
|
10.50
|
11.60
|
11.40
|
11.02
|
2,641,500
|
|
1/18/2021
|
+1.20 / +11.88%
|
10.10
|
11.60
|
10.10
|
11.30
|
11.26
|
10.74
|
2,964,800
|
|
1/15/2021
|
0.00 / 0.00%
|
10.00
|
10.30
|
9.70
|
10.10
|
10.06
|
9.60
|
774,300
|
|
1/14/2021
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.00
|
10.00
|
10.11
|
9.50
|
730,700
|
|
1/13/2021
|
+0.80 / +8.60%
|
9.70
|
10.30
|
9.50
|
10.10
|
10.02
|
9.60
|
841,200
|
|
1/12/2021
|
+1.00 / +11.76%
|
8.60
|
9.60
|
8.60
|
9.50
|
9.31
|
9.03
|
716,200
|
|
1/11/2021
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.30
|
8.50
|
8.46
|
8.08
|
175,100
|
|
1/8/2021
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.30
|
8.40
|
8.46
|
7.98
|
270,100
|
|
1/7/2021
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.35
|
7.98
|
132,000
|
|
1/6/2021
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.36
|
7.98
|
172,500
|
|
1/5/2021
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.40
|
8.50
|
8.49
|
8.08
|
133,800
|
|
1/4/2021
|
+0.30 / +3.66%
|
8.60
|
8.80
|
8.30
|
8.50
|
8.66
|
8.08
|
485,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|