|
Closing price on 7/12/2024
|
|
Open |
11.70 |
High |
12.00 |
Low |
11.40 |
Volume |
892,800 |
Split-adjusted Price |
11.60 |
|
|
TVN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/12/2024
|
-0.10 / -0.85%
|
11.70
|
12.00
|
11.40
|
11.60
|
11.60
|
11.60
|
892,800
|
|
7/11/2024
|
-0.40 / -3.33%
|
12.00
|
12.20
|
11.50
|
11.60
|
11.70
|
11.60
|
1,064,600
|
|
7/10/2024
|
+0.60 / +5.31%
|
11.70
|
12.50
|
11.50
|
11.90
|
12.00
|
11.90
|
2,004,100
|
|
7/9/2024
|
+1.00 / +9.35%
|
11.00
|
11.90
|
10.80
|
11.70
|
11.30
|
11.70
|
1,808,000
|
|
7/8/2024
|
+0.10 / +0.92%
|
10.80
|
11.10
|
10.40
|
11.00
|
10.70
|
11.00
|
1,756,800
|
|
7/5/2024
|
+0.60 / +5.88%
|
10.60
|
11.50
|
10.20
|
10.80
|
10.90
|
10.80
|
2,824,400
|
|
7/4/2024
|
+1.30 / +14.29%
|
9.50
|
10.40
|
9.40
|
10.40
|
10.20
|
10.40
|
2,825,400
|
|
7/3/2024
|
+1.20 / +14.46%
|
8.40
|
9.50
|
8.40
|
9.50
|
9.10
|
9.50
|
2,699,200
|
|
7/2/2024
|
+0.30 / +3.70%
|
8.40
|
8.50
|
8.10
|
8.40
|
8.30
|
8.40
|
714,800
|
|
7/1/2024
|
-0.20 / -2.38%
|
8.50
|
8.50
|
7.90
|
8.20
|
8.10
|
8.20
|
699,800
|
|
6/28/2024
|
-0.70 / -7.78%
|
9.00
|
9.20
|
7.90
|
8.30
|
8.40
|
8.30
|
1,929,400
|
|
6/27/2024
|
-0.30 / -3.26%
|
9.30
|
9.50
|
8.80
|
8.90
|
9.00
|
8.90
|
780,600
|
|
6/26/2024
|
+0.60 / +6.82%
|
8.90
|
9.70
|
8.60
|
9.40
|
9.20
|
9.40
|
2,174,200
|
|
6/25/2024
|
-0.30 / -3.23%
|
9.40
|
9.40
|
8.40
|
9.00
|
8.80
|
9.00
|
1,770,700
|
|
6/24/2024
|
+0.50 / +5.68%
|
10.00
|
10.00
|
8.70
|
9.30
|
9.30
|
9.30
|
3,592,200
|
|
6/21/2024
|
+1.10 / +14.29%
|
8.20
|
8.80
|
8.10
|
8.80
|
8.80
|
8.80
|
1,569,500
|
|
6/20/2024
|
+0.80 / +10.81%
|
7.50
|
8.30
|
7.40
|
8.20
|
7.70
|
8.20
|
3,076,600
|
|
6/19/2024
|
+0.10 / +1.35%
|
7.40
|
7.50
|
7.20
|
7.50
|
7.40
|
7.50
|
670,100
|
|
6/18/2024
|
0.00 / 0.00%
|
7.40
|
7.60
|
7.20
|
7.40
|
7.40
|
7.40
|
633,000
|
|
6/17/2024
|
+0.10 / +1.39%
|
7.20
|
7.60
|
7.00
|
7.30
|
7.40
|
7.30
|
959,000
|
|
6/14/2024
|
-0.40 / -5.41%
|
7.40
|
7.60
|
6.90
|
7.00
|
7.20
|
7.00
|
1,391,000
|
|
6/13/2024
|
-0.20 / -2.63%
|
7.60
|
7.70
|
7.30
|
7.40
|
7.40
|
7.40
|
965,500
|
|
6/12/2024
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.40
|
7.70
|
7.60
|
7.70
|
866,600
|
|
6/11/2024
|
+0.40 / +5.56%
|
7.30
|
7.80
|
7.30
|
7.60
|
7.60
|
7.60
|
2,219,600
|
|
6/10/2024
|
+0.30 / +4.29%
|
7.10
|
7.30
|
7.00
|
7.30
|
7.20
|
7.30
|
1,280,600
|
|
6/7/2024
|
+0.20 / +2.90%
|
7.00
|
7.10
|
6.80
|
7.10
|
7.00
|
7.10
|
587,500
|
|
6/6/2024
|
-0.10 / -1.41%
|
7.00
|
7.30
|
6.70
|
7.00
|
6.90
|
7.00
|
1,300,600
|
|
6/5/2024
|
0.00 / 0.00%
|
6.90
|
7.20
|
6.90
|
7.00
|
7.10
|
7.00
|
481,900
|
|
6/4/2024
|
+0.30 / +4.41%
|
6.80
|
7.30
|
6.70
|
7.10
|
7.00
|
7.10
|
1,556,600
|
|
6/3/2024
|
+0.10 / +1.49%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
6.80
|
569,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|