Closing price on 3/20/2019
|
|
Open |
9.10 |
High |
9.10 |
Low |
9.00 |
Volume |
1,300 |
Split-adjusted Price |
8.55 |
|
|
TVN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/20/2019
|
+0.10 / +1.12%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.01
|
8.55
|
1,300
|
|
3/19/2019
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
8.46
|
24,000
|
|
3/18/2019
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.46
|
0
|
|
3/15/2019
|
+0.10 / +1.12%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.91
|
8.55
|
5,000
|
|
3/14/2019
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.46
|
0
|
|
3/13/2019
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.46
|
0
|
|
3/12/2019
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.46
|
200
|
|
3/11/2019
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.46
|
6,200
|
|
3/8/2019
|
-0.10 / -1.11%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.85
|
8.46
|
10,100
|
|
3/7/2019
|
-0.50 / -5.26%
|
8.60
|
9.00
|
8.60
|
9.00
|
8.73
|
8.55
|
1,500
|
|
3/6/2019
|
+0.40 / +4.40%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.03
|
100
|
|
3/5/2019
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.65
|
0
|
|
3/4/2019
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.65
|
0
|
|
3/1/2019
|
+0.40 / +4.65%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.05
|
8.55
|
200
|
|
2/28/2019
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.17
|
12,300
|
|
2/27/2019
|
-0.60 / -6.52%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.63
|
8.17
|
700
|
|
2/26/2019
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.74
|
0
|
|
2/25/2019
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.74
|
0
|
|
2/22/2019
|
+0.60 / +6.98%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.74
|
100
|
|
2/21/2019
|
-0.20 / -2.27%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.17
|
200
|
|
2/20/2019
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.86
|
8.36
|
7,600
|
|
2/19/2019
|
+0.20 / +2.33%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.79
|
8.36
|
43,000
|
|
2/18/2019
|
-0.20 / -2.27%
|
8.50
|
8.80
|
8.50
|
8.60
|
8.79
|
8.17
|
23,800
|
|
2/15/2019
|
+0.10 / +1.18%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.75
|
8.17
|
200
|
|
2/14/2019
|
-0.50 / -5.56%
|
9.00
|
9.00
|
8.50
|
8.50
|
8.63
|
8.08
|
400
|
|
2/13/2019
|
0.00 / 0.00%
|
8.50
|
9.00
|
7.80
|
9.00
|
8.76
|
8.55
|
6,800
|
|
2/12/2019
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.55
|
200
|
|
2/11/2019
|
+0.50 / +5.88%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.55
|
500
|
|
2/1/2019
|
-0.10 / -1.09%
|
8.50
|
9.10
|
8.40
|
9.10
|
8.53
|
8.65
|
3,000
|
|
1/31/2019
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.74
|
500
|
|
|