|
|
Closing price on 2/7/2018
|
|
| Open |
11.30 |
| High |
11.40 |
| Low |
10.00 |
| Volume |
104,200 |
| Split-adjusted Price |
10.36 |
|
|
TVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2018
|
+0.80 / +7.92%
|
11.30
|
11.40
|
10.00
|
10.90
|
10.50
|
10.36
|
104,200
|
|
|
2/6/2018
|
-0.10 / -0.98%
|
10.10
|
11.00
|
9.50
|
10.10
|
10.00
|
9.60
|
178,000
|
|
|
2/5/2018
|
-1.40 / -12.07%
|
11.40
|
11.70
|
10.10
|
10.20
|
10.85
|
9.69
|
150,800
|
|
|
2/2/2018
|
-0.20 / -1.71%
|
11.20
|
11.80
|
11.20
|
11.50
|
11.56
|
10.93
|
27,000
|
|
|
2/1/2018
|
-0.20 / -1.68%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.77
|
11.12
|
16,800
|
|
|
1/31/2018
|
-0.60 / -4.80%
|
12.10
|
12.10
|
11.90
|
11.90
|
12.01
|
11.31
|
74,700
|
|
|
1/30/2018
|
+0.10 / +0.81%
|
12.30
|
12.50
|
12.00
|
12.50
|
12.12
|
11.88
|
89,900
|
|
|
1/29/2018
|
+0.40 / +3.33%
|
12.20
|
12.70
|
12.20
|
12.40
|
12.44
|
11.78
|
144,100
|
|
|
1/26/2018
|
-0.10 / -0.81%
|
12.00
|
12.20
|
11.70
|
12.20
|
11.98
|
11.59
|
188,100
|
|
|
1/25/2018
|
-1.20 / -8.89%
|
13.20
|
13.20
|
12.30
|
12.30
|
12.77
|
11.69
|
192,000
|
|
|
1/24/2018
|
+1.40 / +11.57%
|
13.80
|
13.90
|
12.70
|
13.50
|
13.29
|
12.83
|
207,950
|
|
|
1/23/2018
|
+1.10 / +10.00%
|
11.20
|
12.10
|
11.00
|
12.10
|
12.09
|
11.50
|
540,400
|
|
|
1/22/2018
|
+1.40 / +14.58%
|
10.00
|
11.00
|
10.00
|
11.00
|
10.57
|
10.45
|
129,700
|
|
|
1/19/2018
|
+0.80 / +8.70%
|
9.10
|
10.00
|
8.80
|
10.00
|
9.62
|
9.50
|
166,300
|
|
|
1/18/2018
|
0.00 / 0.00%
|
9.10
|
9.40
|
9.10
|
9.20
|
9.32
|
8.74
|
135,150
|
|
|
1/17/2018
|
0.00 / 0.00%
|
9.20
|
9.50
|
9.20
|
9.20
|
9.34
|
8.74
|
109,400
|
|
|
1/16/2018
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.20
|
9.20
|
9.36
|
8.74
|
77,500
|
|
|
1/15/2018
|
-0.30 / -3.16%
|
9.40
|
9.50
|
9.00
|
9.20
|
9.21
|
8.74
|
82,150
|
|
|
1/12/2018
|
-0.30 / -3.06%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.53
|
9.03
|
266,050
|
|
|
1/11/2018
|
-0.20 / -2.00%
|
9.90
|
9.90
|
9.50
|
9.80
|
9.77
|
9.31
|
197,500
|
|
|
1/10/2018
|
-0.20 / -1.96%
|
10.30
|
10.30
|
9.90
|
10.00
|
10.02
|
9.50
|
315,500
|
|
|
1/9/2018
|
+0.70 / +7.37%
|
10.20
|
10.60
|
10.00
|
10.20
|
10.35
|
9.69
|
459,000
|
|
|
1/8/2018
|
+1.20 / +14.46%
|
9.50
|
9.50
|
8.40
|
9.50
|
9.27
|
9.03
|
353,400
|
|
|
1/5/2018
|
+0.50 / +6.25%
|
8.20
|
8.50
|
8.00
|
8.50
|
8.29
|
8.08
|
283,500
|
|
|
1/4/2018
|
0.00 / 0.00%
|
7.70
|
8.10
|
7.70
|
8.00
|
8.01
|
7.60
|
460,000
|
|
|
1/3/2018
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.00
|
7.60
|
81,300
|
|
|
1/2/2018
|
+0.30 / +3.90%
|
8.00
|
8.20
|
8.00
|
8.00
|
8.00
|
7.60
|
95,000
|
|
|
12/29/2017
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.50
|
8.00
|
7.73
|
7.60
|
97,500
|
|
|
12/28/2017
|
-0.20 / -2.44%
|
7.50
|
8.90
|
7.10
|
8.00
|
8.00
|
7.60
|
172,300
|
|
|
12/27/2017
|
+0.70 / +9.33%
|
7.10
|
8.20
|
7.10
|
8.20
|
7.80
|
7.79
|
20,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|