|
Closing price on 6/12/2024
|
|
Open |
7.60 |
High |
7.70 |
Low |
7.40 |
Volume |
866,600 |
Split-adjusted Price |
7.70 |
|
|
TVN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/12/2024
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.40
|
7.70
|
7.60
|
7.70
|
866,600
|
|
6/11/2024
|
+0.40 / +5.56%
|
7.30
|
7.80
|
7.30
|
7.60
|
7.60
|
7.60
|
2,219,600
|
|
6/10/2024
|
+0.30 / +4.29%
|
7.10
|
7.30
|
7.00
|
7.30
|
7.20
|
7.30
|
1,280,600
|
|
6/7/2024
|
+0.20 / +2.90%
|
7.00
|
7.10
|
6.80
|
7.10
|
7.00
|
7.10
|
587,500
|
|
6/6/2024
|
-0.10 / -1.41%
|
7.00
|
7.30
|
6.70
|
7.00
|
6.90
|
7.00
|
1,300,600
|
|
6/5/2024
|
0.00 / 0.00%
|
6.90
|
7.20
|
6.90
|
7.00
|
7.10
|
7.00
|
481,900
|
|
6/4/2024
|
+0.30 / +4.41%
|
6.80
|
7.30
|
6.70
|
7.10
|
7.00
|
7.10
|
1,556,600
|
|
6/3/2024
|
+0.10 / +1.49%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
6.80
|
569,900
|
|
5/31/2024
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.60
|
6.70
|
6.70
|
6.70
|
406,800
|
|
5/30/2024
|
+0.20 / +3.03%
|
6.70
|
6.90
|
6.60
|
6.80
|
6.70
|
6.80
|
869,400
|
|
5/29/2024
|
+0.20 / +3.08%
|
6.60
|
6.80
|
6.40
|
6.70
|
6.60
|
6.70
|
1,323,800
|
|
5/28/2024
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
416,100
|
|
5/27/2024
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.40
|
6.60
|
6.50
|
6.60
|
574,100
|
|
5/24/2024
|
+0.20 / +3.08%
|
6.70
|
6.90
|
6.50
|
6.70
|
6.70
|
6.70
|
1,009,900
|
|
5/23/2024
|
+0.60 / +9.84%
|
6.10
|
6.70
|
6.10
|
6.70
|
6.50
|
6.70
|
2,032,900
|
|
5/22/2024
|
+0.20 / +3.33%
|
6.00
|
6.30
|
6.00
|
6.20
|
6.10
|
6.20
|
419,500
|
|
5/21/2024
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.90
|
6.10
|
6.00
|
6.10
|
239,000
|
|
5/20/2024
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.10
|
6.00
|
255,300
|
|
5/17/2024
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.00
|
6.10
|
130,300
|
|
5/16/2024
|
-0.10 / -1.64%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.10
|
6.00
|
173,800
|
|
5/15/2024
|
+0.10 / +1.67%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
6.10
|
203,400
|
|
5/14/2024
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
6.00
|
143,100
|
|
5/13/2024
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
6.00
|
201,300
|
|
5/10/2024
|
-0.30 / -4.76%
|
6.20
|
6.20
|
5.90
|
6.00
|
6.00
|
6.00
|
299,200
|
|
5/9/2024
|
+0.10 / +1.64%
|
6.30
|
6.40
|
6.10
|
6.20
|
6.30
|
6.20
|
229,900
|
|
5/8/2024
|
+0.60 / +10.53%
|
5.80
|
6.30
|
5.60
|
6.30
|
6.10
|
6.30
|
763,200
|
|
5/7/2024
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.70
|
5.80
|
56,100
|
|
5/6/2024
|
0.00 / 0.00%
|
5.60
|
5.80
|
5.60
|
5.70
|
5.70
|
5.70
|
125,500
|
|
5/3/2024
|
+0.10 / +1.79%
|
5.70
|
5.70
|
5.60
|
5.70
|
5.70
|
5.70
|
30,700
|
|
5/2/2024
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.50
|
5.60
|
5.60
|
5.60
|
53,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|