|
Closing price on 5/25/2020
|
|
Open |
6.00 |
High |
6.10 |
Low |
6.00 |
Volume |
19,500 |
Split-adjusted Price |
5.70 |
|
|
TVN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/25/2020
|
-0.10 / -1.64%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.05
|
5.70
|
19,500
|
|
5/22/2020
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.09
|
5.80
|
45,300
|
|
5/21/2020
|
+0.10 / +1.69%
|
5.90
|
6.10
|
5.90
|
6.00
|
6.04
|
5.70
|
18,100
|
|
5/20/2020
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.99
|
5.61
|
8,400
|
|
5/19/2020
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.03
|
5.70
|
7,600
|
|
5/18/2020
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.70
|
6.10
|
5.89
|
5.80
|
30,800
|
|
5/15/2020
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
5.80
|
27,100
|
|
5/14/2020
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.00
|
5.80
|
74,600
|
|
5/13/2020
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.80
|
6.00
|
5.93
|
5.70
|
45,700
|
|
5/12/2020
|
+0.10 / +1.67%
|
6.10
|
6.30
|
6.00
|
6.10
|
6.05
|
5.80
|
22,800
|
|
5/11/2020
|
+0.10 / +1.69%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.12
|
5.70
|
3,700
|
|
5/8/2020
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.90
|
6.10
|
5.94
|
5.80
|
17,900
|
|
5/7/2020
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
5.70
|
28,600
|
|
5/6/2020
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.00
|
5.80
|
16,300
|
|
5/5/2020
|
-0.20 / -3.23%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.02
|
5.70
|
4,700
|
|
5/4/2020
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.17
|
5.89
|
11,300
|
|
4/29/2020
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.21
|
5.99
|
16,200
|
|
4/28/2020
|
-0.30 / -4.62%
|
6.20
|
6.50
|
6.20
|
6.20
|
6.31
|
5.89
|
49,500
|
|
4/27/2020
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.20
|
6.50
|
6.42
|
6.18
|
25,800
|
|
4/24/2020
|
+0.50 / +8.33%
|
6.10
|
6.70
|
6.10
|
6.50
|
6.30
|
6.18
|
56,300
|
|
4/23/2020
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.01
|
5.70
|
83,900
|
|
4/22/2020
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.84
|
5.70
|
8,100
|
|
4/21/2020
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.80
|
6.00
|
5.95
|
5.70
|
12,600
|
|
4/20/2020
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.19
|
5.70
|
74,400
|
|
4/17/2020
|
-0.20 / -3.13%
|
6.00
|
6.70
|
6.00
|
6.20
|
6.18
|
5.89
|
98,900
|
|
4/16/2020
|
+0.30 / +4.92%
|
6.10
|
6.40
|
6.00
|
6.40
|
6.02
|
6.08
|
11,700
|
|
4/15/2020
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.21
|
5.80
|
2,300
|
|
4/14/2020
|
-0.40 / -6.15%
|
6.90
|
6.90
|
6.10
|
6.10
|
6.23
|
5.80
|
4,500
|
|
4/13/2020
|
+0.50 / +8.33%
|
6.80
|
6.80
|
6.00
|
6.50
|
6.08
|
6.18
|
1,700
|
|
4/10/2020
|
-0.80 / -11.76%
|
7.50
|
7.50
|
6.00
|
6.00
|
6.02
|
5.70
|
8,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|