|
Closing price on 5/18/2018
|
|
Open |
9.90 |
High |
9.90 |
Low |
9.60 |
Volume |
56,400 |
Split-adjusted Price |
9.12 |
|
|
TVN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/18/2018
|
-0.20 / -2.04%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.67
|
9.12
|
56,400
|
|
5/17/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.82
|
9.31
|
20,100
|
|
5/16/2018
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.80
|
9.31
|
25,200
|
|
5/15/2018
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.88
|
9.31
|
21,200
|
|
5/14/2018
|
+0.30 / +3.09%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.95
|
9.50
|
20,400
|
|
5/11/2018
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.75
|
9.31
|
46,700
|
|
5/10/2018
|
-0.30 / -3.00%
|
9.80
|
10.00
|
9.70
|
9.70
|
9.80
|
9.22
|
34,200
|
|
5/9/2018
|
+0.10 / +1.01%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.90
|
9.50
|
4,000
|
|
5/8/2018
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
9.90
|
9.95
|
9.41
|
6,700
|
|
5/7/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.88
|
9.41
|
12,800
|
|
5/4/2018
|
-0.10 / -1.00%
|
10.20
|
10.20
|
9.90
|
9.90
|
9.93
|
9.41
|
16,900
|
|
5/3/2018
|
-0.10 / -0.99%
|
10.20
|
10.20
|
9.90
|
10.00
|
9.97
|
9.50
|
38,300
|
|
5/2/2018
|
+0.50 / +5.21%
|
10.00
|
10.20
|
9.80
|
10.10
|
9.95
|
9.60
|
50,300
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|