|
|
Closing price on 4/4/2025
|
|
| Open |
7.30 |
| High |
7.30 |
| Low |
6.60 |
| Volume |
568,200 |
| Split-adjusted Price |
7.00 |
|
|
TVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2025
|
-0.60 / -7.89%
|
7.30
|
7.30
|
6.60
|
7.00
|
6.90
|
7.00
|
568,200
|
|
|
4/3/2025
|
-1.10 / -12.94%
|
8.40
|
8.40
|
7.30
|
7.40
|
7.60
|
7.40
|
1,425,700
|
|
|
4/2/2025
|
+0.10 / +1.20%
|
8.40
|
8.70
|
8.40
|
8.40
|
8.50
|
8.40
|
412,300
|
|
|
4/1/2025
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.30
|
8.30
|
201,300
|
|
|
3/31/2025
|
-0.20 / -2.35%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.30
|
8.30
|
401,200
|
|
|
3/28/2025
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.50
|
8.40
|
180,500
|
|
|
3/27/2025
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
8.60
|
122,100
|
|
|
3/26/2025
|
+0.20 / +2.38%
|
8.50
|
8.80
|
8.40
|
8.60
|
8.60
|
8.60
|
755,700
|
|
|
3/25/2025
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.40
|
8.50
|
248,800
|
|
|
3/24/2025
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
8.40
|
139,700
|
|
|
3/21/2025
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.40
|
8.40
|
234,300
|
|
|
3/20/2025
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.40
|
8.50
|
8.50
|
8.50
|
384,000
|
|
|
3/19/2025
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.60
|
8.50
|
385,500
|
|
|
3/18/2025
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.60
|
8.70
|
8.70
|
8.70
|
450,000
|
|
|
3/17/2025
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.60
|
8.70
|
8.70
|
8.70
|
447,800
|
|
|
3/14/2025
|
-0.30 / -3.33%
|
8.90
|
9.00
|
8.60
|
8.70
|
8.70
|
8.70
|
563,000
|
|
|
3/13/2025
|
-0.20 / -2.22%
|
9.00
|
9.10
|
8.80
|
8.80
|
9.00
|
8.80
|
551,100
|
|
|
3/12/2025
|
0.00 / 0.00%
|
9.10
|
9.20
|
8.90
|
9.00
|
9.00
|
9.00
|
409,900
|
|
|
3/11/2025
|
-0.10 / -1.09%
|
9.10
|
9.10
|
8.90
|
9.10
|
9.00
|
9.10
|
563,700
|
|
|
3/10/2025
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.10
|
9.20
|
9.10
|
849,000
|
|
|
3/7/2025
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.10
|
9.20
|
619,400
|
|
|
3/6/2025
|
+0.20 / +2.22%
|
9.00
|
9.20
|
8.90
|
9.20
|
9.10
|
9.20
|
278,200
|
|
|
3/5/2025
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.80
|
8.90
|
9.00
|
8.90
|
683,900
|
|
|
3/4/2025
|
-0.10 / -1.10%
|
9.10
|
9.20
|
8.80
|
9.00
|
8.90
|
9.00
|
928,600
|
|
|
3/3/2025
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.00
|
9.20
|
9.10
|
9.20
|
867,900
|
|
|
2/28/2025
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.30
|
9.40
|
9.40
|
9.40
|
340,200
|
|
|
2/27/2025
|
+0.40 / +4.35%
|
9.20
|
9.70
|
9.00
|
9.60
|
9.40
|
9.60
|
1,957,000
|
|
|
2/26/2025
|
-0.10 / -1.08%
|
9.40
|
9.60
|
9.00
|
9.20
|
9.20
|
9.20
|
1,002,700
|
|
|
2/25/2025
|
-0.10 / -1.06%
|
9.30
|
9.50
|
9.10
|
9.30
|
9.30
|
9.30
|
525,900
|
|
|
2/24/2025
|
+0.60 / +6.82%
|
9.00
|
9.70
|
9.00
|
9.40
|
9.40
|
9.40
|
2,769,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|