|
|
Closing price on 4/27/2018
|
|
| Open |
9.30 |
| High |
9.80 |
| Low |
9.30 |
| Volume |
30,600 |
| Split-adjusted Price |
9.22 |
|
|
TVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2018
|
-0.30 / -3.00%
|
9.30
|
9.80
|
9.30
|
9.70
|
9.57
|
9.22
|
30,600
|
|
|
4/26/2018
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.60
|
10.00
|
9.70
|
9.50
|
13,200
|
|
|
4/24/2018
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.70
|
9.80
|
9.80
|
9.31
|
14,300
|
|
|
4/23/2018
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.90
|
9.31
|
24,300
|
|
|
4/20/2018
|
-0.30 / -3.00%
|
10.30
|
10.30
|
9.70
|
9.70
|
10.00
|
9.22
|
25,500
|
|
|
4/19/2018
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.60
|
10.00
|
9.73
|
9.50
|
39,800
|
|
|
4/18/2018
|
+0.20 / +2.04%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.86
|
9.50
|
6,400
|
|
|
4/17/2018
|
-0.20 / -2.00%
|
10.00
|
10.10
|
9.80
|
9.80
|
9.87
|
9.31
|
19,600
|
|
|
4/16/2018
|
+0.20 / +2.04%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.50
|
2,800
|
|
|
4/13/2018
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.70
|
10.00
|
9.80
|
9.50
|
21,700
|
|
|
4/12/2018
|
-0.10 / -0.99%
|
10.20
|
10.20
|
9.50
|
10.00
|
10.08
|
9.50
|
30,500
|
|
|
4/11/2018
|
+0.10 / +1.00%
|
10.20
|
10.20
|
9.90
|
10.10
|
10.05
|
9.60
|
25,800
|
|
|
4/10/2018
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.90
|
10.00
|
10.00
|
9.50
|
38,400
|
|
|
4/9/2018
|
+0.20 / +2.04%
|
9.90
|
10.10
|
9.90
|
10.00
|
9.99
|
9.50
|
23,600
|
|
|
4/6/2018
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.75
|
9.31
|
71,300
|
|
|
4/5/2018
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.50
|
9.90
|
9.75
|
9.41
|
129,500
|
|
|
4/4/2018
|
-0.20 / -1.98%
|
10.10
|
10.30
|
9.80
|
9.90
|
10.03
|
9.41
|
88,700
|
|
|
4/3/2018
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.19
|
9.60
|
49,600
|
|
|
4/2/2018
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.30
|
9.79
|
54,300
|
|
|
3/30/2018
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.31
|
9.79
|
18,700
|
|
|
3/29/2018
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.28
|
9.88
|
76,200
|
|
|
3/28/2018
|
-0.20 / -1.90%
|
10.20
|
10.50
|
10.20
|
10.30
|
10.32
|
9.79
|
36,100
|
|
|
3/27/2018
|
-0.20 / -1.87%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.44
|
9.98
|
62,400
|
|
|
3/26/2018
|
+0.20 / +1.90%
|
10.70
|
10.80
|
10.40
|
10.70
|
10.50
|
10.17
|
85,900
|
|
|
3/23/2018
|
-0.20 / -1.82%
|
10.60
|
10.80
|
10.30
|
10.80
|
10.46
|
10.26
|
237,100
|
|
|
3/22/2018
|
-0.10 / -0.90%
|
11.00
|
11.10
|
10.90
|
11.00
|
10.97
|
10.45
|
72,100
|
|
|
3/21/2018
|
-0.40 / -3.48%
|
11.20
|
11.30
|
11.00
|
11.10
|
11.11
|
10.55
|
160,000
|
|
|
3/20/2018
|
+0.50 / +4.55%
|
11.20
|
11.50
|
11.00
|
11.50
|
11.10
|
10.93
|
1,511,100
|
|
|
3/19/2018
|
+0.20 / +1.85%
|
11.00
|
11.30
|
10.80
|
11.00
|
11.00
|
10.45
|
1,298,700
|
|
|
3/16/2018
|
+0.20 / +1.89%
|
10.80
|
10.80
|
10.60
|
10.80
|
10.76
|
10.26
|
71,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:55:01 AM
|
|
|
|
|