Closing price on 6/2/2017
|
|
Open |
7.60 |
High |
7.60 |
Low |
7.60 |
Volume |
4,000 |
Split-adjusted Price |
7.22 |
|
|
TVN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/2/2017
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.22
|
4,000
|
|
6/1/2017
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.22
|
4,600
|
|
5/31/2017
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.22
|
3,300
|
|
5/30/2017
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.22
|
0
|
|
5/29/2017
|
+0.60 / +8.57%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.22
|
100
|
|
5/26/2017
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.65
|
100
|
|
5/25/2017
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.65
|
10
|
|
5/24/2017
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.65
|
400
|
|
5/23/2017
|
-0.50 / -6.67%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.65
|
10,100
|
|
5/22/2017
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.13
|
0
|
|
5/19/2017
|
+0.30 / +4.11%
|
7.40
|
7.60
|
7.40
|
7.60
|
7.54
|
7.22
|
1,700
|
|
5/18/2017
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
6.94
|
0
|
|
5/17/2017
|
-0.10 / -1.35%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
6.94
|
600
|
|
5/16/2017
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.03
|
1,000
|
|
5/15/2017
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.03
|
900
|
|
5/12/2017
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.03
|
0
|
|
5/11/2017
|
+0.20 / +2.78%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.40
|
7.03
|
5,120
|
|
5/10/2017
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.00
|
7.20
|
7.14
|
6.84
|
4,600
|
|
5/9/2017
|
+0.10 / +1.39%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
6.94
|
100
|
|
5/8/2017
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.84
|
0
|
|
5/5/2017
|
0.00 / 0.00%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.16
|
6.84
|
5,900
|
|
5/4/2017
|
-0.70 / -8.86%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.84
|
200
|
|
5/3/2017
|
-0.10 / -1.25%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.51
|
200
|
|
4/28/2017
|
+0.50 / +6.67%
|
7.70
|
8.60
|
7.00
|
8.00
|
8.00
|
7.60
|
16,500
|
|
4/27/2017
|
-0.20 / -2.60%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.48
|
7.13
|
400
|
|
4/26/2017
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.32
|
0
|
|
4/25/2017
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.32
|
0
|
|
4/24/2017
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.32
|
0
|
|
4/21/2017
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.32
|
0
|
|
4/20/2017
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.32
|
0
|
|
|