Closing price on 6/20/2019
|
|
Open |
8.00 |
High |
8.10 |
Low |
7.70 |
Volume |
5,000 |
Split-adjusted Price |
7.70 |
|
|
TVN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/20/2019
|
+0.10 / +1.25%
|
8.00
|
8.10
|
7.70
|
8.10
|
7.89
|
7.70
|
5,000
|
|
6/19/2019
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.10
|
7.60
|
400
|
|
6/18/2019
|
+0.10 / +1.27%
|
7.80
|
8.00
|
7.60
|
8.00
|
7.73
|
7.60
|
3,800
|
|
6/17/2019
|
-0.60 / -7.06%
|
8.00
|
8.00
|
7.40
|
7.90
|
7.41
|
7.51
|
66,600
|
|
6/14/2019
|
+0.20 / +2.41%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.08
|
100
|
|
6/13/2019
|
-0.10 / -1.19%
|
8.50
|
8.50
|
7.50
|
8.30
|
7.89
|
7.89
|
3,000
|
|
6/12/2019
|
+0.40 / +5.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.98
|
300
|
|
6/11/2019
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.60
|
100
|
|
6/10/2019
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.00
|
8.00
|
8.02
|
7.60
|
3,000
|
|
6/7/2019
|
+0.60 / +8.11%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.60
|
300
|
|
6/6/2019
|
-0.60 / -7.50%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.03
|
100
|
|
6/5/2019
|
-0.10 / -1.23%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.60
|
1,000
|
|
6/4/2019
|
+0.20 / +2.53%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.70
|
100
|
|
6/3/2019
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.51
|
0
|
|
5/31/2019
|
+0.40 / +5.13%
|
7.90
|
8.20
|
7.90
|
8.20
|
7.92
|
7.79
|
3,800
|
|
5/30/2019
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.89
|
7.41
|
8,700
|
|
5/29/2019
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.06
|
7.60
|
800
|
|
5/28/2019
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.60
|
0
|
|
5/27/2019
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.60
|
0
|
|
5/24/2019
|
-0.90 / -10.11%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.60
|
1,800
|
|
5/23/2019
|
+0.40 / +4.71%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.46
|
100
|
|
5/22/2019
|
+0.40 / +4.94%
|
8.60
|
8.60
|
8.00
|
8.50
|
8.10
|
8.08
|
2,500
|
|
5/21/2019
|
-0.40 / -4.71%
|
8.30
|
8.30
|
8.00
|
8.10
|
8.08
|
7.70
|
4,300
|
|
5/20/2019
|
-0.20 / -2.30%
|
7.60
|
8.50
|
7.60
|
8.50
|
8.35
|
8.08
|
6,000
|
|
5/17/2019
|
+0.70 / +8.75%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.27
|
100
|
|
5/16/2019
|
-1.20 / -13.04%
|
8.00
|
8.70
|
8.00
|
8.00
|
8.00
|
7.60
|
14,100
|
|
5/15/2019
|
+1.20 / +15.00%
|
8.60
|
9.20
|
8.60
|
9.20
|
8.90
|
8.74
|
200
|
|
5/14/2019
|
-0.90 / -10.11%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.60
|
1,000
|
|
5/13/2019
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.46
|
0
|
|
5/10/2019
|
+0.40 / +4.71%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.46
|
100
|
|
|