Closing price on 3/13/2020
|
|
Open |
5.40 |
High |
5.80 |
Low |
5.40 |
Volume |
1,500 |
Split-adjusted Price |
5.51 |
|
|
TVN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/13/2020
|
0.00 / 0.00%
|
5.40
|
5.80
|
5.40
|
5.80
|
5.70
|
5.51
|
1,500
|
|
3/12/2020
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.81
|
5.51
|
800
|
|
3/11/2020
|
-0.20 / -3.28%
|
5.90
|
6.00
|
5.10
|
5.90
|
5.40
|
5.61
|
6,200
|
|
3/10/2020
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.01
|
5.80
|
1,000
|
|
3/9/2020
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.07
|
5.70
|
3,200
|
|
3/6/2020
|
+0.30 / +4.92%
|
6.10
|
6.40
|
5.50
|
6.40
|
6.12
|
6.08
|
7,300
|
|
3/5/2020
|
-0.40 / -6.15%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.80
|
4,100
|
|
3/4/2020
|
+0.40 / +6.56%
|
6.00
|
6.50
|
6.00
|
6.50
|
6.15
|
6.18
|
26,000
|
|
3/3/2020
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.19
|
5.80
|
700
|
|
3/2/2020
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.80
|
100
|
|
2/28/2020
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.70
|
13,000
|
|
2/27/2020
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.80
|
0
|
|
2/26/2020
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.13
|
5.80
|
300
|
|
2/25/2020
|
0.00 / 0.00%
|
6.00
|
6.20
|
5.30
|
6.20
|
5.67
|
5.89
|
5,200
|
|
2/24/2020
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.20
|
5.89
|
16,700
|
|
2/21/2020
|
+0.10 / +1.56%
|
6.00
|
6.50
|
6.00
|
6.50
|
6.17
|
6.18
|
300
|
|
2/20/2020
|
-0.50 / -7.25%
|
6.20
|
6.40
|
6.00
|
6.40
|
6.17
|
6.08
|
7,200
|
|
2/19/2020
|
+0.40 / +6.15%
|
7.10
|
7.10
|
5.50
|
6.90
|
6.11
|
6.56
|
3,800
|
|
2/18/2020
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.43
|
6.18
|
3,300
|
|
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
|
|
|