|
|
Closing price on 6/7/2022
|
|
| Open |
9.80 |
| High |
10.00 |
| Low |
9.60 |
| Volume |
275,600 |
| Split-adjusted Price |
9.31 |
|
|
TVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2022
|
-0.10 / -1.01%
|
9.80
|
10.00
|
9.60
|
9.80
|
9.80
|
9.31
|
275,600
|
|
|
6/6/2022
|
-0.20 / -2.00%
|
10.00
|
10.10
|
9.80
|
9.80
|
9.90
|
9.31
|
157,200
|
|
|
6/3/2022
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
10.10
|
10.00
|
9.60
|
220,900
|
|
|
6/2/2022
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.00
|
10.20
|
10.10
|
9.69
|
137,900
|
|
|
6/1/2022
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.10
|
10.30
|
10.20
|
9.79
|
222,600
|
|
|
5/31/2022
|
-0.10 / -0.96%
|
10.70
|
11.00
|
10.30
|
10.30
|
10.40
|
9.79
|
339,400
|
|
|
5/30/2022
|
+0.10 / +0.96%
|
10.70
|
10.70
|
10.30
|
10.50
|
10.40
|
9.98
|
148,600
|
|
|
5/27/2022
|
+0.40 / +3.92%
|
10.20
|
10.80
|
10.20
|
10.60
|
10.40
|
10.07
|
481,900
|
|
|
5/26/2022
|
+0.20 / +1.98%
|
10.20
|
10.40
|
10.10
|
10.30
|
10.20
|
9.79
|
144,300
|
|
|
5/25/2022
|
+0.20 / +2.00%
|
10.00
|
10.30
|
10.00
|
10.20
|
10.10
|
9.69
|
349,800
|
|
|
5/24/2022
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.80
|
10.10
|
10.00
|
9.60
|
255,600
|
|
|
5/23/2022
|
-0.10 / -0.99%
|
10.30
|
10.30
|
9.90
|
10.00
|
10.10
|
9.50
|
184,900
|
|
|
5/20/2022
|
0.00 / 0.00%
|
10.00
|
10.30
|
10.00
|
10.10
|
10.10
|
9.60
|
211,300
|
|
|
5/19/2022
|
-0.20 / -1.92%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.10
|
9.69
|
186,400
|
|
|
5/18/2022
|
+0.10 / +0.98%
|
10.60
|
10.60
|
10.20
|
10.30
|
10.40
|
9.79
|
111,900
|
|
|
5/17/2022
|
+0.60 / +6.06%
|
9.70
|
10.50
|
9.60
|
10.50
|
10.20
|
9.98
|
205,800
|
|
|
5/16/2022
|
-0.20 / -2.06%
|
9.50
|
10.30
|
9.20
|
9.50
|
9.90
|
9.03
|
304,300
|
|
|
5/13/2022
|
-1.00 / -9.52%
|
10.20
|
10.50
|
9.40
|
9.50
|
9.70
|
9.03
|
296,800
|
|
|
5/12/2022
|
-0.70 / -6.42%
|
11.00
|
11.10
|
10.00
|
10.20
|
10.50
|
9.69
|
216,700
|
|
|
5/11/2022
|
+0.30 / +2.80%
|
10.90
|
11.20
|
10.80
|
11.00
|
10.90
|
10.45
|
130,600
|
|
|
5/10/2022
|
+0.10 / +0.90%
|
10.70
|
11.20
|
10.30
|
11.20
|
10.70
|
10.64
|
192,800
|
|
|
5/9/2022
|
-1.20 / -10.00%
|
11.80
|
11.90
|
10.40
|
10.80
|
11.10
|
10.26
|
305,300
|
|
|
5/6/2022
|
-0.10 / -0.82%
|
12.20
|
12.50
|
11.60
|
12.10
|
12.00
|
11.50
|
264,600
|
|
|
5/5/2022
|
-0.20 / -1.61%
|
12.40
|
12.40
|
12.00
|
12.20
|
12.20
|
11.59
|
277,100
|
|
|
5/4/2022
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.30
|
12.40
|
12.40
|
11.78
|
200,900
|
|
|
4/29/2022
|
+0.40 / +3.28%
|
12.30
|
12.60
|
12.20
|
12.60
|
12.40
|
11.97
|
258,000
|
|
|
4/28/2022
|
+0.20 / +1.65%
|
12.30
|
12.40
|
12.10
|
12.30
|
12.20
|
11.69
|
159,600
|
|
|
4/27/2022
|
+0.60 / +5.13%
|
12.30
|
12.30
|
11.80
|
12.30
|
12.10
|
11.69
|
154,600
|
|
|
4/26/2022
|
+0.20 / +1.67%
|
11.80
|
12.20
|
11.10
|
12.20
|
11.70
|
11.59
|
258,700
|
|
|
4/25/2022
|
-0.80 / -6.40%
|
12.50
|
12.70
|
11.10
|
11.70
|
12.00
|
11.12
|
312,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|