|
|
Closing price on 7/21/2022
|
|
| Open |
8.30 |
| High |
8.40 |
| Low |
8.20 |
| Volume |
143,700 |
| Split-adjusted Price |
7.98 |
|
|
TVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2022
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.30
|
7.98
|
143,700
|
|
|
7/20/2022
|
+0.10 / +1.22%
|
8.10
|
8.40
|
8.10
|
8.30
|
8.30
|
7.89
|
276,800
|
|
|
7/19/2022
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.10
|
8.20
|
8.20
|
7.79
|
84,600
|
|
|
7/18/2022
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.30
|
8.40
|
8.40
|
7.98
|
177,500
|
|
|
7/15/2022
|
+0.30 / +3.66%
|
8.60
|
8.60
|
8.30
|
8.50
|
8.50
|
8.08
|
349,200
|
|
|
7/14/2022
|
+0.20 / +2.44%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.20
|
7.98
|
123,100
|
|
|
7/13/2022
|
+0.30 / +3.75%
|
8.10
|
8.40
|
8.10
|
8.30
|
8.20
|
7.89
|
210,800
|
|
|
7/12/2022
|
+0.20 / +2.50%
|
8.00
|
8.20
|
7.80
|
8.20
|
8.00
|
7.79
|
125,000
|
|
|
7/11/2022
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.80
|
8.00
|
8.00
|
7.60
|
55,000
|
|
|
7/8/2022
|
+0.30 / +3.85%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.10
|
7.70
|
105,500
|
|
|
7/7/2022
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.80
|
7.51
|
78,500
|
|
|
7/6/2022
|
-0.20 / -2.47%
|
7.90
|
8.10
|
7.70
|
7.90
|
7.90
|
7.51
|
263,500
|
|
|
7/5/2022
|
+0.10 / +1.25%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.10
|
7.70
|
108,700
|
|
|
7/4/2022
|
0.00 / 0.00%
|
8.30
|
8.30
|
7.90
|
8.00
|
8.00
|
7.60
|
72,100
|
|
|
7/1/2022
|
+0.10 / +1.22%
|
8.10
|
8.30
|
7.80
|
8.30
|
8.00
|
7.89
|
87,900
|
|
|
6/30/2022
|
-0.10 / -1.20%
|
8.30
|
8.50
|
8.00
|
8.20
|
8.20
|
7.79
|
322,200
|
|
|
6/29/2022
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.10
|
8.40
|
8.30
|
7.98
|
215,500
|
|
|
6/28/2022
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.10
|
8.30
|
8.30
|
7.89
|
65,900
|
|
|
6/27/2022
|
+0.30 / +3.66%
|
8.20
|
8.50
|
8.00
|
8.50
|
8.30
|
8.08
|
130,200
|
|
|
6/24/2022
|
+0.10 / +1.25%
|
8.00
|
8.40
|
8.00
|
8.10
|
8.20
|
7.70
|
76,700
|
|
|
6/23/2022
|
+0.10 / +1.27%
|
7.90
|
8.50
|
7.80
|
8.00
|
8.00
|
7.60
|
78,400
|
|
|
6/22/2022
|
+0.40 / +5.26%
|
7.60
|
8.00
|
7.60
|
8.00
|
7.90
|
7.60
|
95,100
|
|
|
6/21/2022
|
-0.60 / -7.32%
|
8.00
|
8.20
|
7.20
|
7.60
|
7.60
|
7.22
|
196,300
|
|
|
6/20/2022
|
-0.70 / -8.14%
|
8.60
|
8.70
|
7.80
|
7.90
|
8.20
|
7.51
|
190,200
|
|
|
6/17/2022
|
-0.70 / -7.69%
|
9.00
|
9.00
|
8.30
|
8.40
|
8.60
|
7.98
|
252,100
|
|
|
6/16/2022
|
0.00 / 0.00%
|
9.00
|
9.40
|
9.00
|
9.10
|
9.10
|
8.65
|
126,600
|
|
|
6/15/2022
|
-0.40 / -4.26%
|
9.40
|
9.60
|
8.90
|
9.00
|
9.10
|
8.55
|
263,000
|
|
|
6/14/2022
|
-0.40 / -4.08%
|
9.50
|
9.70
|
9.10
|
9.40
|
9.40
|
8.93
|
343,500
|
|
|
6/13/2022
|
-0.70 / -6.73%
|
10.10
|
10.10
|
9.70
|
9.70
|
9.80
|
9.22
|
279,100
|
|
|
6/10/2022
|
-0.40 / -3.77%
|
10.50
|
10.60
|
10.20
|
10.20
|
10.40
|
9.69
|
151,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|