|
Closing price on 5/27/2021
|
|
Open |
14.20 |
High |
14.20 |
Low |
13.60 |
Volume |
961,700 |
Split-adjusted Price |
13.21 |
|
|
TVN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/27/2021
|
-0.30 / -2.11%
|
14.20
|
14.20
|
13.60
|
13.90
|
13.90
|
13.21
|
961,700
|
|
5/26/2021
|
-0.10 / -0.70%
|
14.40
|
14.50
|
14.00
|
14.20
|
14.20
|
13.49
|
744,900
|
|
5/25/2021
|
+0.30 / +2.13%
|
14.10
|
14.70
|
13.90
|
14.40
|
14.30
|
13.68
|
1,708,400
|
|
5/24/2021
|
+0.20 / +1.44%
|
14.20
|
14.40
|
13.90
|
14.10
|
14.10
|
13.40
|
571,400
|
|
5/21/2021
|
+0.20 / +1.43%
|
13.90
|
14.60
|
13.40
|
14.20
|
13.90
|
13.49
|
1,152,700
|
|
5/20/2021
|
-0.60 / -4.14%
|
14.30
|
14.30
|
13.90
|
13.90
|
14.00
|
13.21
|
1,556,000
|
|
5/19/2021
|
-0.30 / -2.04%
|
14.80
|
14.90
|
14.20
|
14.40
|
14.50
|
13.68
|
1,031,200
|
|
5/18/2021
|
+0.60 / +4.23%
|
14.40
|
15.00
|
13.90
|
14.80
|
14.68
|
14.06
|
843,800
|
|
5/17/2021
|
-0.50 / -3.36%
|
14.80
|
14.80
|
14.00
|
14.40
|
14.21
|
13.68
|
1,943,300
|
|
5/14/2021
|
-0.60 / -3.90%
|
15.00
|
15.30
|
14.60
|
14.80
|
14.93
|
14.06
|
1,898,300
|
|
5/13/2021
|
-0.60 / -3.80%
|
15.80
|
16.00
|
15.00
|
15.20
|
15.40
|
14.44
|
2,363,600
|
|
5/12/2021
|
-0.80 / -4.82%
|
16.00
|
16.30
|
15.30
|
15.80
|
15.79
|
15.01
|
2,053,100
|
|
5/11/2021
|
-0.30 / -1.83%
|
17.10
|
17.30
|
16.00
|
16.10
|
16.59
|
15.30
|
2,853,100
|
|
5/10/2021
|
+1.60 / +10.53%
|
15.40
|
16.80
|
15.20
|
16.80
|
16.41
|
15.96
|
4,010,200
|
|
5/7/2021
|
+0.90 / +6.16%
|
14.60
|
15.70
|
14.30
|
15.50
|
15.24
|
14.73
|
3,820,800
|
|
5/6/2021
|
-0.20 / -1.36%
|
14.70
|
14.90
|
14.40
|
14.50
|
14.60
|
13.78
|
1,109,400
|
|
5/5/2021
|
+0.10 / +0.68%
|
14.90
|
15.00
|
14.50
|
14.70
|
14.73
|
13.97
|
770,600
|
|
5/4/2021
|
+0.40 / +2.76%
|
14.50
|
15.20
|
13.50
|
14.90
|
14.63
|
14.16
|
1,226,700
|
|
4/29/2021
|
+0.80 / +5.84%
|
13.80
|
14.90
|
13.80
|
14.50
|
14.48
|
13.78
|
1,615,600
|
|
4/28/2021
|
+0.20 / +1.47%
|
13.70
|
14.00
|
13.60
|
13.80
|
13.71
|
13.11
|
520,800
|
|
4/27/2021
|
-0.30 / -2.16%
|
13.70
|
13.90
|
13.40
|
13.60
|
13.61
|
12.92
|
601,700
|
|
4/26/2021
|
-0.50 / -3.57%
|
14.50
|
14.50
|
13.50
|
13.50
|
13.86
|
12.83
|
1,211,200
|
|
4/23/2021
|
-0.50 / -3.33%
|
14.20
|
14.70
|
13.00
|
14.50
|
14.04
|
13.78
|
1,988,700
|
|
4/22/2021
|
-1.60 / -10.06%
|
15.50
|
15.60
|
14.30
|
14.30
|
15.04
|
13.59
|
943,600
|
|
4/20/2021
|
-0.30 / -1.90%
|
16.30
|
16.50
|
15.30
|
15.50
|
15.94
|
14.73
|
2,512,900
|
|
4/19/2021
|
+1.40 / +9.46%
|
14.80
|
16.70
|
14.80
|
16.20
|
15.76
|
15.39
|
4,460,500
|
|
4/16/2021
|
-0.60 / -3.90%
|
15.10
|
15.40
|
14.10
|
14.80
|
14.79
|
14.06
|
1,160,600
|
|
4/15/2021
|
0.00 / 0.00%
|
15.30
|
15.60
|
15.20
|
15.20
|
15.40
|
14.44
|
1,645,900
|
|
4/14/2021
|
+0.20 / +1.32%
|
15.10
|
15.40
|
14.70
|
15.30
|
15.19
|
14.54
|
1,742,200
|
|
4/13/2021
|
+0.60 / +4.14%
|
14.50
|
15.70
|
14.30
|
15.10
|
15.09
|
14.35
|
2,294,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|