|
Closing price on 4/5/2021
|
|
Open |
14.40 |
High |
14.70 |
Low |
14.30 |
Volume |
608,400 |
Split-adjusted Price |
13.78 |
|
|
TVN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/5/2021
|
+0.10 / +0.69%
|
14.40
|
14.70
|
14.30
|
14.50
|
14.46
|
13.78
|
608,400
|
|
4/2/2021
|
+0.10 / +0.70%
|
14.40
|
14.70
|
14.30
|
14.40
|
14.40
|
13.68
|
586,700
|
|
4/1/2021
|
+0.30 / +2.11%
|
14.40
|
14.50
|
14.20
|
14.50
|
14.34
|
13.78
|
531,900
|
|
3/31/2021
|
+0.50 / +3.60%
|
14.00
|
14.50
|
13.80
|
14.40
|
14.20
|
13.68
|
792,200
|
|
3/30/2021
|
+0.10 / +0.72%
|
14.10
|
14.20
|
13.70
|
14.00
|
13.90
|
13.30
|
525,800
|
|
3/29/2021
|
+0.60 / +4.44%
|
14.00
|
14.20
|
13.70
|
14.10
|
13.93
|
13.40
|
321,000
|
|
3/26/2021
|
-0.30 / -2.11%
|
14.00
|
14.00
|
12.30
|
13.90
|
13.48
|
13.21
|
1,257,100
|
|
3/25/2021
|
-0.70 / -4.76%
|
14.30
|
14.80
|
13.90
|
14.00
|
14.17
|
13.30
|
1,084,000
|
|
3/24/2021
|
-0.90 / -5.84%
|
15.30
|
15.30
|
14.00
|
14.50
|
14.69
|
13.78
|
1,244,300
|
|
3/23/2021
|
-0.30 / -1.92%
|
15.70
|
15.70
|
14.90
|
15.30
|
15.35
|
14.54
|
850,800
|
|
3/22/2021
|
+0.10 / +0.65%
|
15.50
|
15.80
|
15.50
|
15.60
|
15.64
|
14.82
|
1,383,400
|
|
3/19/2021
|
+0.20 / +1.31%
|
15.30
|
15.70
|
15.20
|
15.50
|
15.47
|
14.73
|
1,767,800
|
|
3/18/2021
|
+0.10 / +0.66%
|
15.20
|
15.60
|
15.10
|
15.20
|
15.27
|
14.44
|
935,800
|
|
3/17/2021
|
+0.10 / +0.66%
|
15.10
|
15.40
|
14.90
|
15.20
|
15.12
|
14.44
|
662,300
|
|
3/16/2021
|
-0.30 / -1.95%
|
15.40
|
15.40
|
14.70
|
15.10
|
15.06
|
14.35
|
1,325,300
|
|
3/15/2021
|
-0.20 / -1.28%
|
15.70
|
15.80
|
15.20
|
15.40
|
15.35
|
14.63
|
832,700
|
|
3/12/2021
|
+0.10 / +0.65%
|
15.80
|
15.90
|
15.20
|
15.50
|
15.56
|
14.73
|
1,062,500
|
|
3/11/2021
|
+0.60 / +3.95%
|
15.20
|
16.00
|
14.80
|
15.80
|
15.41
|
15.01
|
1,439,200
|
|
3/10/2021
|
-0.30 / -1.92%
|
15.70
|
15.80
|
14.80
|
15.30
|
15.19
|
14.54
|
828,300
|
|
3/9/2021
|
+1.00 / +6.80%
|
14.90
|
16.30
|
14.70
|
15.70
|
15.65
|
14.92
|
2,580,100
|
|
3/8/2021
|
+1.20 / +8.76%
|
13.50
|
15.40
|
13.50
|
14.90
|
14.71
|
14.16
|
3,059,500
|
|
3/5/2021
|
+0.20 / +1.46%
|
13.60
|
14.10
|
13.30
|
13.90
|
13.72
|
13.21
|
655,500
|
|
3/4/2021
|
-0.10 / -0.72%
|
13.90
|
14.30
|
13.00
|
13.70
|
13.67
|
13.02
|
991,500
|
|
3/3/2021
|
+0.40 / +2.94%
|
13.50
|
14.20
|
13.20
|
14.00
|
13.77
|
13.30
|
1,261,900
|
|
3/2/2021
|
-0.50 / -3.57%
|
14.10
|
14.10
|
13.10
|
13.50
|
13.60
|
12.83
|
814,700
|
|
3/1/2021
|
+0.60 / +4.51%
|
13.80
|
14.50
|
13.80
|
13.90
|
13.96
|
13.21
|
665,500
|
|
2/26/2021
|
+1.30 / +10.40%
|
12.50
|
13.90
|
12.20
|
13.80
|
13.28
|
13.11
|
1,882,900
|
|
2/25/2021
|
+0.10 / +0.81%
|
12.50
|
12.70
|
12.30
|
12.50
|
12.49
|
11.88
|
582,700
|
|
2/24/2021
|
-0.30 / -2.36%
|
12.80
|
12.80
|
12.00
|
12.40
|
12.44
|
11.78
|
770,000
|
|
2/23/2021
|
-0.30 / -2.31%
|
12.90
|
13.00
|
12.50
|
12.70
|
12.68
|
12.07
|
400,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|