|
|
Closing price on 3/28/2022
|
|
| Open |
16.80 |
| High |
17.00 |
| Low |
16.30 |
| Volume |
1,007,200 |
| Split-adjusted Price |
15.87 |
|
|
TVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2022
|
-0.10 / -0.60%
|
16.80
|
17.00
|
16.30
|
16.70
|
16.70
|
15.87
|
1,007,200
|
|
|
3/25/2022
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.60
|
16.80
|
16.80
|
15.96
|
728,100
|
|
|
3/24/2022
|
-0.20 / -1.18%
|
16.90
|
17.00
|
16.60
|
16.80
|
16.80
|
15.96
|
453,200
|
|
|
3/23/2022
|
+0.20 / +1.20%
|
17.10
|
17.40
|
16.70
|
16.90
|
17.00
|
16.06
|
686,000
|
|
|
3/22/2022
|
+0.50 / +3.01%
|
16.60
|
17.20
|
16.30
|
17.10
|
16.70
|
16.25
|
1,130,200
|
|
|
3/21/2022
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.40
|
16.50
|
16.60
|
15.68
|
474,300
|
|
|
3/18/2022
|
+0.10 / +0.61%
|
16.40
|
16.70
|
16.20
|
16.40
|
16.50
|
15.58
|
428,300
|
|
|
3/17/2022
|
-0.10 / -0.61%
|
16.40
|
16.50
|
16.10
|
16.30
|
16.30
|
15.49
|
364,100
|
|
|
3/16/2022
|
+0.40 / +2.50%
|
16.30
|
16.60
|
16.30
|
16.40
|
16.40
|
15.58
|
413,400
|
|
|
3/15/2022
|
0.00 / 0.00%
|
16.00
|
16.40
|
15.70
|
16.30
|
16.00
|
15.49
|
921,700
|
|
|
3/14/2022
|
-0.50 / -2.99%
|
16.50
|
16.90
|
16.00
|
16.20
|
16.30
|
15.39
|
1,007,100
|
|
|
3/11/2022
|
-0.50 / -2.94%
|
17.00
|
17.10
|
16.30
|
16.50
|
16.70
|
15.68
|
1,167,500
|
|
|
3/10/2022
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.80
|
16.90
|
17.00
|
16.06
|
896,300
|
|
|
3/9/2022
|
+0.10 / +0.59%
|
17.00
|
17.30
|
16.20
|
17.10
|
16.90
|
16.25
|
1,332,800
|
|
|
3/8/2022
|
-0.70 / -3.98%
|
17.60
|
17.60
|
16.80
|
16.90
|
17.00
|
16.06
|
1,588,400
|
|
|
3/7/2022
|
+0.60 / +3.53%
|
17.00
|
18.10
|
16.80
|
17.60
|
17.60
|
16.72
|
1,926,600
|
|
|
3/4/2022
|
-0.20 / -1.18%
|
17.10
|
17.50
|
16.70
|
16.80
|
17.00
|
15.96
|
1,199,200
|
|
|
3/3/2022
|
+1.10 / +6.79%
|
16.10
|
17.30
|
16.00
|
17.30
|
17.00
|
16.44
|
3,522,400
|
|
|
3/2/2022
|
-0.50 / -2.99%
|
16.30
|
16.50
|
16.00
|
16.20
|
16.20
|
15.39
|
833,600
|
|
|
3/1/2022
|
+0.30 / +1.88%
|
16.60
|
17.20
|
16.20
|
16.30
|
16.70
|
15.49
|
1,339,700
|
|
|
2/28/2022
|
+1.50 / +10.00%
|
15.00
|
16.80
|
15.00
|
16.50
|
16.00
|
15.68
|
2,765,200
|
|
|
2/25/2022
|
+0.20 / +1.34%
|
14.90
|
15.10
|
14.80
|
15.10
|
15.00
|
14.35
|
484,400
|
|
|
2/24/2022
|
-0.20 / -1.32%
|
15.30
|
15.30
|
14.50
|
14.90
|
14.90
|
14.16
|
467,500
|
|
|
2/23/2022
|
+0.30 / +2.00%
|
15.00
|
15.50
|
14.90
|
15.30
|
15.10
|
14.54
|
602,700
|
|
|
2/22/2022
|
-0.30 / -1.96%
|
15.20
|
15.30
|
14.80
|
15.00
|
15.00
|
14.25
|
453,100
|
|
|
2/21/2022
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.20
|
15.40
|
15.30
|
14.63
|
377,400
|
|
|
2/18/2022
|
+0.30 / +1.99%
|
15.10
|
15.60
|
14.90
|
15.40
|
15.40
|
14.63
|
716,400
|
|
|
2/17/2022
|
+0.10 / +0.67%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.10
|
14.25
|
260,200
|
|
|
2/16/2022
|
0.00 / 0.00%
|
15.10
|
15.30
|
14.80
|
15.00
|
14.90
|
14.25
|
435,900
|
|
|
2/15/2022
|
-0.10 / -0.66%
|
15.20
|
15.20
|
14.70
|
15.10
|
15.00
|
14.35
|
314,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|