Closing price on 6/14/2018
|
|
Open |
10.30 |
High |
10.30 |
Low |
10.20 |
Volume |
16,900 |
Split-adjusted Price |
9.69 |
|
|
TVN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/14/2018
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
9.69
|
16,900
|
|
6/13/2018
|
+0.10 / +0.98%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.19
|
9.79
|
10,500
|
|
6/12/2018
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.10
|
10.20
|
10.23
|
9.69
|
61,200
|
|
6/11/2018
|
+0.10 / +0.99%
|
10.10
|
10.30
|
9.90
|
10.20
|
10.11
|
9.69
|
35,000
|
|
6/8/2018
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.90
|
10.10
|
10.05
|
9.60
|
26,000
|
|
6/7/2018
|
0.00 / 0.00%
|
10.20
|
10.30
|
9.90
|
10.10
|
10.13
|
9.60
|
700
|
|
6/6/2018
|
+0.30 / +3.06%
|
9.90
|
10.10
|
9.80
|
10.10
|
9.97
|
9.60
|
27,000
|
|
6/5/2018
|
-0.20 / -2.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.31
|
8,600
|
|
6/4/2018
|
-0.70 / -6.54%
|
10.50
|
10.70
|
9.90
|
10.00
|
10.37
|
9.50
|
18,300
|
|
6/1/2018
|
+0.10 / +1.00%
|
10.90
|
10.90
|
9.80
|
10.10
|
10.66
|
9.60
|
16,100
|
|
5/31/2018
|
+0.20 / +2.04%
|
9.90
|
10.10
|
9.80
|
10.00
|
9.95
|
9.50
|
5,700
|
|
5/30/2018
|
+0.30 / +3.16%
|
9.50
|
10.20
|
9.50
|
9.80
|
10.01
|
9.31
|
48,300
|
|
5/29/2018
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.43
|
9.03
|
3,600
|
|
5/28/2018
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.47
|
9.03
|
73,300
|
|
5/25/2018
|
-0.30 / -3.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.03
|
7,100
|
|
5/24/2018
|
+0.20 / +2.08%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.31
|
100
|
|
5/23/2018
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.54
|
9.12
|
4,900
|
|
5/22/2018
|
-0.50 / -5.00%
|
9.70
|
9.80
|
9.50
|
9.50
|
9.56
|
9.03
|
59,000
|
|
5/21/2018
|
+0.30 / +3.09%
|
9.70
|
10.00
|
9.60
|
10.00
|
9.82
|
9.50
|
18,000
|
|
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
|
|
|