|
Closing price on 6/24/2020
|
|
Open |
6.20 |
High |
6.20 |
Low |
6.10 |
Volume |
24,700 |
Split-adjusted Price |
5.80 |
|
|
TVN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/24/2020
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.16
|
5.80
|
24,700
|
|
6/23/2020
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.05
|
5.89
|
20,200
|
|
6/22/2020
|
+0.10 / +1.64%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.18
|
5.89
|
74,000
|
|
6/19/2020
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.00
|
6.20
|
6.10
|
5.89
|
34,000
|
|
6/18/2020
|
+0.40 / +6.67%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.05
|
6.08
|
15,800
|
|
6/17/2020
|
-0.40 / -6.25%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
5.70
|
34,700
|
|
6/16/2020
|
+0.30 / +4.92%
|
6.10
|
6.40
|
6.00
|
6.40
|
6.08
|
6.08
|
43,200
|
|
6/15/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.00
|
6.10
|
6.05
|
5.80
|
108,300
|
|
6/12/2020
|
-0.10 / -1.52%
|
6.00
|
6.50
|
5.90
|
6.50
|
6.05
|
6.18
|
150,900
|
|
6/11/2020
|
-0.60 / -8.33%
|
7.30
|
7.50
|
6.60
|
6.60
|
6.86
|
6.27
|
70,200
|
|
6/10/2020
|
+0.60 / +9.09%
|
6.60
|
7.50
|
6.30
|
7.20
|
7.14
|
6.84
|
147,000
|
|
6/9/2020
|
-0.20 / -2.94%
|
7.40
|
7.40
|
6.40
|
6.60
|
6.62
|
6.27
|
119,000
|
|
6/8/2020
|
+0.80 / +13.33%
|
6.50
|
6.90
|
6.50
|
6.80
|
6.84
|
6.46
|
125,300
|
|
6/5/2020
|
+0.40 / +6.67%
|
6.00
|
6.90
|
6.00
|
6.40
|
6.04
|
6.08
|
78,400
|
|
6/4/2020
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.90
|
6.00
|
5.99
|
5.70
|
121,100
|
|
6/3/2020
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.70
|
24,800
|
|
6/2/2020
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.03
|
5.70
|
15,700
|
|
6/1/2020
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.70
|
8,500
|
|
5/29/2020
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
5.70
|
60,100
|
|
5/28/2020
|
+0.10 / +1.69%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.94
|
5.70
|
3,300
|
|
5/27/2020
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.99
|
5.61
|
23,800
|
|
5/26/2020
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
5.70
|
10,900
|
|
5/25/2020
|
-0.10 / -1.64%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.05
|
5.70
|
19,500
|
|
5/22/2020
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.09
|
5.80
|
45,300
|
|
5/21/2020
|
+0.10 / +1.69%
|
5.90
|
6.10
|
5.90
|
6.00
|
6.04
|
5.70
|
18,100
|
|
5/20/2020
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.99
|
5.61
|
8,400
|
|
5/19/2020
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.03
|
5.70
|
7,600
|
|
5/18/2020
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.70
|
6.10
|
5.89
|
5.80
|
30,800
|
|
5/15/2020
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
5.80
|
27,100
|
|
5/14/2020
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.00
|
5.80
|
74,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|