|
|
Closing price on 3/4/2022
|
|
| Open |
17.10 |
| High |
17.50 |
| Low |
16.70 |
| Volume |
1,199,200 |
| Split-adjusted Price |
15.96 |
|
|
TVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/14/2022
|
-0.20 / -1.32%
|
15.50
|
15.50
|
14.80
|
15.00
|
15.20
|
14.25
|
428,000
|
|
|
2/11/2022
|
0.00 / 0.00%
|
15.40
|
15.80
|
14.70
|
15.50
|
15.20
|
14.73
|
834,100
|
|
|
2/10/2022
|
-0.30 / -1.91%
|
15.70
|
15.80
|
15.20
|
15.40
|
15.50
|
14.63
|
398,000
|
|
|
2/9/2022
|
+1.20 / +8.22%
|
15.10
|
16.00
|
15.00
|
15.80
|
15.70
|
15.01
|
1,187,600
|
|
|
2/8/2022
|
+1.30 / +9.42%
|
14.00
|
15.50
|
13.80
|
15.10
|
14.60
|
14.35
|
1,081,300
|
|
|
2/7/2022
|
+0.60 / +4.51%
|
13.50
|
14.00
|
13.40
|
13.90
|
13.80
|
13.21
|
350,200
|
|
|
1/28/2022
|
+0.10 / +0.75%
|
13.40
|
13.50
|
13.20
|
13.50
|
13.30
|
12.83
|
224,300
|
|
|
1/27/2022
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.20
|
13.40
|
13.40
|
12.73
|
170,200
|
|
|
1/26/2022
|
+0.20 / +1.50%
|
13.70
|
13.80
|
13.20
|
13.50
|
13.40
|
12.83
|
366,500
|
|
|
1/25/2022
|
+0.20 / +1.48%
|
13.10
|
13.70
|
13.10
|
13.70
|
13.30
|
13.02
|
247,500
|
|
|
1/24/2022
|
-0.90 / -6.34%
|
14.20
|
14.20
|
13.00
|
13.30
|
13.50
|
12.64
|
454,600
|
|
|
1/21/2022
|
+0.10 / +0.71%
|
14.50
|
14.60
|
14.00
|
14.20
|
14.20
|
13.49
|
285,500
|
|
|
1/20/2022
|
+0.60 / +4.35%
|
13.80
|
14.50
|
13.80
|
14.40
|
14.10
|
13.68
|
266,500
|
|
|
1/19/2022
|
-0.40 / -2.80%
|
13.90
|
14.20
|
13.50
|
13.90
|
13.80
|
13.21
|
282,700
|
|
|
1/18/2022
|
-1.50 / -9.74%
|
14.80
|
14.90
|
13.50
|
13.90
|
14.30
|
13.21
|
765,400
|
|
|
1/17/2022
|
-1.20 / -7.50%
|
15.90
|
16.00
|
14.30
|
14.80
|
15.40
|
14.06
|
526,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|