|
|
Closing price on 7/13/2023
|
|
| Open |
7.60 |
| High |
8.00 |
| Low |
7.50 |
| Volume |
1,117,100 |
| Split-adjusted Price |
7.32 |
|
|
TVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/13/2023
|
+0.20 / +2.67%
|
7.60
|
8.00
|
7.50
|
7.70
|
7.70
|
7.32
|
1,117,100
|
|
|
7/12/2023
|
-0.20 / -2.56%
|
7.70
|
7.70
|
7.40
|
7.60
|
7.50
|
7.22
|
975,400
|
|
|
7/11/2023
|
+0.10 / +1.32%
|
8.00
|
8.20
|
7.50
|
7.70
|
7.80
|
7.32
|
2,015,700
|
|
|
7/10/2023
|
+1.00 / +14.71%
|
7.50
|
7.80
|
7.30
|
7.80
|
7.60
|
7.41
|
2,418,300
|
|
|
7/7/2023
|
+0.90 / +14.52%
|
6.20
|
7.10
|
6.10
|
7.10
|
6.80
|
6.75
|
2,356,800
|
|
|
7/6/2023
|
-0.10 / -1.59%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.20
|
5.89
|
432,500
|
|
|
7/5/2023
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.30
|
6.08
|
551,200
|
|
|
7/4/2023
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
5.99
|
334,300
|
|
|
7/3/2023
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
5.99
|
191,900
|
|
|
6/30/2023
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
5.89
|
411,600
|
|
|
6/29/2023
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.30
|
5.89
|
242,200
|
|
|
6/28/2023
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.30
|
6.40
|
5.99
|
439,700
|
|
|
6/27/2023
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
5.99
|
265,200
|
|
|
6/26/2023
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.20
|
6.40
|
6.30
|
6.08
|
697,800
|
|
|
6/23/2023
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.40
|
6.50
|
6.50
|
6.18
|
657,400
|
|
|
6/22/2023
|
+0.20 / +3.13%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.50
|
6.27
|
416,000
|
|
|
6/21/2023
|
+0.30 / +4.84%
|
6.30
|
6.50
|
6.20
|
6.50
|
6.40
|
6.18
|
624,600
|
|
|
6/20/2023
|
0.00 / 0.00%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.20
|
5.99
|
363,400
|
|
|
6/19/2023
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.20
|
6.30
|
6.30
|
5.99
|
503,200
|
|
|
6/16/2023
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.50
|
6.18
|
616,000
|
|
|
6/15/2023
|
-0.20 / -3.03%
|
6.40
|
6.60
|
6.30
|
6.40
|
6.40
|
6.08
|
705,800
|
|
|
6/14/2023
|
-0.10 / -1.52%
|
6.70
|
6.90
|
6.40
|
6.50
|
6.60
|
6.18
|
700,700
|
|
|
6/13/2023
|
+0.30 / +4.69%
|
6.50
|
6.80
|
6.40
|
6.70
|
6.60
|
6.37
|
2,058,100
|
|
|
6/12/2023
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.20
|
6.50
|
6.40
|
6.18
|
502,700
|
|
|
6/9/2023
|
-0.20 / -2.99%
|
6.60
|
6.60
|
6.30
|
6.50
|
6.40
|
6.18
|
717,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:04:59 PM
|
|
|
|
|