|
|
Closing price on 5/17/2022
|
|
| Open |
9.70 |
| High |
10.50 |
| Low |
9.60 |
| Volume |
205,800 |
| Split-adjusted Price |
9.98 |
|
|
TVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2022
|
+0.60 / +6.06%
|
9.70
|
10.50
|
9.60
|
10.50
|
10.20
|
9.98
|
205,800
|
|
|
5/16/2022
|
-0.20 / -2.06%
|
9.50
|
10.30
|
9.20
|
9.50
|
9.90
|
9.03
|
304,300
|
|
|
5/13/2022
|
-1.00 / -9.52%
|
10.20
|
10.50
|
9.40
|
9.50
|
9.70
|
9.03
|
296,800
|
|
|
5/12/2022
|
-0.70 / -6.42%
|
11.00
|
11.10
|
10.00
|
10.20
|
10.50
|
9.69
|
216,700
|
|
|
5/11/2022
|
+0.30 / +2.80%
|
10.90
|
11.20
|
10.80
|
11.00
|
10.90
|
10.45
|
130,600
|
|
|
5/10/2022
|
+0.10 / +0.90%
|
10.70
|
11.20
|
10.30
|
11.20
|
10.70
|
10.64
|
192,800
|
|
|
5/9/2022
|
-1.20 / -10.00%
|
11.80
|
11.90
|
10.40
|
10.80
|
11.10
|
10.26
|
305,300
|
|
|
5/6/2022
|
-0.10 / -0.82%
|
12.20
|
12.50
|
11.60
|
12.10
|
12.00
|
11.50
|
264,600
|
|
|
5/5/2022
|
-0.20 / -1.61%
|
12.40
|
12.40
|
12.00
|
12.20
|
12.20
|
11.59
|
277,100
|
|
|
5/4/2022
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.30
|
12.40
|
12.40
|
11.78
|
200,900
|
|
|
4/29/2022
|
+0.40 / +3.28%
|
12.30
|
12.60
|
12.20
|
12.60
|
12.40
|
11.97
|
258,000
|
|
|
4/28/2022
|
+0.20 / +1.65%
|
12.30
|
12.40
|
12.10
|
12.30
|
12.20
|
11.69
|
159,600
|
|
|
4/27/2022
|
+0.60 / +5.13%
|
12.30
|
12.30
|
11.80
|
12.30
|
12.10
|
11.69
|
154,600
|
|
|
4/26/2022
|
+0.20 / +1.67%
|
11.80
|
12.20
|
11.10
|
12.20
|
11.70
|
11.59
|
258,700
|
|
|
4/25/2022
|
-0.80 / -6.40%
|
12.50
|
12.70
|
11.10
|
11.70
|
12.00
|
11.12
|
312,100
|
|
|
4/22/2022
|
+0.30 / +2.46%
|
12.00
|
13.00
|
12.00
|
12.50
|
12.50
|
11.88
|
363,400
|
|
|
4/21/2022
|
-0.80 / -6.06%
|
13.10
|
13.10
|
11.50
|
12.40
|
12.20
|
11.78
|
409,500
|
|
|
4/20/2022
|
-0.60 / -4.38%
|
13.50
|
13.70
|
13.00
|
13.10
|
13.20
|
12.45
|
287,400
|
|
|
4/19/2022
|
-0.40 / -2.90%
|
13.60
|
14.10
|
13.30
|
13.40
|
13.70
|
12.73
|
349,500
|
|
|
4/18/2022
|
-0.80 / -5.52%
|
14.20
|
14.30
|
13.50
|
13.70
|
13.80
|
13.02
|
354,900
|
|
|
4/15/2022
|
-0.70 / -4.70%
|
14.80
|
14.80
|
14.20
|
14.20
|
14.50
|
13.49
|
233,800
|
|
|
4/14/2022
|
+0.10 / +0.68%
|
14.90
|
15.00
|
14.80
|
14.90
|
14.90
|
14.16
|
206,300
|
|
|
4/13/2022
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.20
|
15.00
|
14.80
|
14.25
|
330,300
|
|
|
4/12/2022
|
-0.40 / -2.58%
|
15.50
|
15.50
|
14.80
|
15.10
|
15.00
|
14.35
|
450,400
|
|
|
4/8/2022
|
-0.40 / -2.53%
|
15.90
|
15.90
|
15.20
|
15.40
|
15.50
|
14.63
|
367,900
|
|
|
4/7/2022
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.70
|
15.90
|
15.80
|
15.11
|
286,000
|
|
|
4/6/2022
|
+0.10 / +0.63%
|
15.90
|
16.30
|
15.80
|
16.00
|
16.00
|
15.20
|
451,600
|
|
|
4/5/2022
|
+0.10 / +0.63%
|
15.80
|
16.00
|
15.80
|
15.90
|
15.90
|
15.11
|
318,600
|
|
|
4/4/2022
|
+0.30 / +1.94%
|
15.90
|
16.00
|
15.70
|
15.80
|
15.80
|
15.01
|
241,500
|
|
|
4/1/2022
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.10
|
15.90
|
15.50
|
15.11
|
670,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|