|
Closing price on 6/8/2023
|
|
Open |
6.70 |
High |
7.00 |
Low |
6.50 |
Volume |
1,080,400 |
Split-adjusted Price |
6.18 |
|
|
TVN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/8/2023
|
-0.10 / -1.52%
|
6.70
|
7.00
|
6.50
|
6.50
|
6.70
|
6.18
|
1,080,400
|
|
6/7/2023
|
+0.50 / +8.06%
|
6.30
|
6.80
|
6.30
|
6.70
|
6.60
|
6.37
|
1,181,500
|
|
6/6/2023
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.20
|
5.99
|
441,000
|
|
6/5/2023
|
+0.10 / +1.61%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.30
|
5.99
|
892,800
|
|
6/2/2023
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.10
|
6.20
|
6.20
|
5.89
|
902,600
|
|
6/1/2023
|
+0.10 / +1.64%
|
6.20
|
6.30
|
6.00
|
6.20
|
6.20
|
5.89
|
734,300
|
|
5/31/2023
|
+0.30 / +5.08%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.10
|
5.89
|
976,800
|
|
5/30/2023
|
+0.20 / +3.45%
|
5.00
|
6.00
|
5.00
|
6.00
|
5.90
|
5.70
|
848,200
|
|
5/29/2023
|
+0.30 / +5.36%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.80
|
5.61
|
643,400
|
|
5/26/2023
|
+0.10 / +1.79%
|
5.60
|
5.70
|
5.50
|
5.70
|
5.60
|
5.42
|
342,200
|
|
5/25/2023
|
-0.10 / -1.75%
|
5.60
|
5.70
|
5.50
|
5.60
|
5.60
|
5.32
|
214,400
|
|
5/24/2023
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.60
|
5.70
|
5.70
|
5.42
|
463,900
|
|
5/23/2023
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.70
|
5.80
|
5.80
|
5.51
|
256,800
|
|
5/22/2023
|
+0.10 / +1.75%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.80
|
5.51
|
452,400
|
|
5/19/2023
|
+0.10 / +1.75%
|
5.70
|
5.90
|
5.60
|
5.80
|
5.70
|
5.51
|
479,800
|
|
5/18/2023
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.70
|
5.42
|
405,300
|
|
5/17/2023
|
-0.10 / -1.72%
|
5.80
|
5.90
|
5.60
|
5.70
|
5.70
|
5.42
|
451,700
|
|
5/16/2023
|
-0.10 / -1.69%
|
5.90
|
6.00
|
5.60
|
5.80
|
5.80
|
5.51
|
703,400
|
|
5/15/2023
|
0.00 / 0.00%
|
5.90
|
6.20
|
5.70
|
5.70
|
5.90
|
5.42
|
1,112,500
|
|
5/12/2023
|
+0.40 / +7.41%
|
5.60
|
5.80
|
5.40
|
5.80
|
5.70
|
5.51
|
1,056,400
|
|
5/11/2023
|
+0.30 / +5.77%
|
5.20
|
5.60
|
5.20
|
5.50
|
5.40
|
5.23
|
745,000
|
|
5/10/2023
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.10
|
5.20
|
5.20
|
4.94
|
145,100
|
|
5/9/2023
|
+0.10 / +1.96%
|
5.10
|
5.30
|
5.10
|
5.20
|
5.20
|
4.94
|
351,800
|
|
5/8/2023
|
+0.10 / +2.00%
|
5.10
|
5.20
|
5.00
|
5.10
|
5.10
|
4.85
|
186,700
|
|
5/5/2023
|
+0.10 / +2.00%
|
5.10
|
5.20
|
5.00
|
5.10
|
5.00
|
4.85
|
259,800
|
|
5/4/2023
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.00
|
4.75
|
71,500
|
|
4/28/2023
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.00
|
5.10
|
5.00
|
4.85
|
113,300
|
|
4/27/2023
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.10
|
5.10
|
5.10
|
4.85
|
66,600
|
|
4/26/2023
|
+0.10 / +1.96%
|
5.20
|
5.20
|
5.00
|
5.20
|
5.10
|
4.94
|
59,800
|
|
4/25/2023
|
+0.20 / +4.00%
|
5.00
|
5.20
|
5.00
|
5.20
|
5.10
|
4.94
|
95,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|