Closing price on 4/23/2020
|
|
Open |
6.20 |
High |
6.20 |
Low |
6.00 |
Volume |
83,900 |
Split-adjusted Price |
5.70 |
|
|
TVN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/23/2020
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.01
|
5.70
|
83,900
|
|
4/22/2020
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.84
|
5.70
|
8,100
|
|
4/21/2020
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.80
|
6.00
|
5.95
|
5.70
|
12,600
|
|
4/20/2020
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.19
|
5.70
|
74,400
|
|
4/17/2020
|
-0.20 / -3.13%
|
6.00
|
6.70
|
6.00
|
6.20
|
6.18
|
5.89
|
98,900
|
|
4/16/2020
|
+0.30 / +4.92%
|
6.10
|
6.40
|
6.00
|
6.40
|
6.02
|
6.08
|
11,700
|
|
4/15/2020
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.21
|
5.80
|
2,300
|
|
4/14/2020
|
-0.40 / -6.15%
|
6.90
|
6.90
|
6.10
|
6.10
|
6.23
|
5.80
|
4,500
|
|
4/13/2020
|
+0.50 / +8.33%
|
6.80
|
6.80
|
6.00
|
6.50
|
6.08
|
6.18
|
1,700
|
|
4/10/2020
|
-0.80 / -11.76%
|
7.50
|
7.50
|
6.00
|
6.00
|
6.02
|
5.70
|
8,900
|
|
4/9/2020
|
-0.20 / -2.86%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.79
|
6.46
|
1,100
|
|
4/8/2020
|
+0.70 / +11.11%
|
6.30
|
7.00
|
6.30
|
7.00
|
6.53
|
6.65
|
300
|
|
4/7/2020
|
+0.40 / +6.78%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.21
|
5.99
|
800
|
|
4/6/2020
|
-0.30 / -4.84%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.61
|
100
|
|
4/3/2020
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.89
|
0
|
|
4/1/2020
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.89
|
0
|
|
3/31/2020
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.89
|
0
|
|
3/30/2020
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.89
|
0
|
|
3/27/2020
|
+0.40 / +6.90%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.89
|
100
|
|
3/26/2020
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.51
|
1,000
|
|
3/25/2020
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.51
|
4,700
|
|
3/24/2020
|
-0.50 / -7.94%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.51
|
200
|
|
3/23/2020
|
+0.10 / +1.61%
|
6.80
|
6.80
|
5.50
|
6.30
|
6.42
|
5.99
|
2,400
|
|
3/20/2020
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.89
|
0
|
|
3/19/2020
|
-0.40 / -6.06%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.89
|
200
|
|
3/18/2020
|
+0.70 / +11.86%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.27
|
100
|
|
3/17/2020
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.61
|
200
|
|
3/16/2020
|
+0.20 / +3.51%
|
5.60
|
5.90
|
4.90
|
5.90
|
5.25
|
5.61
|
5,500
|
|
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
|
|
|