|
Closing price on 7/22/2021
|
|
Open |
11.50 |
High |
11.90 |
Low |
11.50 |
Volume |
385,300 |
Split-adjusted Price |
11.31 |
|
|
TVN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/22/2021
|
+0.20 / +1.71%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.70
|
11.31
|
385,300
|
|
7/21/2021
|
+0.20 / +1.75%
|
11.80
|
11.80
|
11.50
|
11.60
|
11.70
|
11.02
|
670,200
|
|
7/20/2021
|
+0.30 / +2.63%
|
11.40
|
11.80
|
10.90
|
11.70
|
11.40
|
11.12
|
418,300
|
|
7/19/2021
|
-0.90 / -7.44%
|
12.10
|
12.10
|
11.00
|
11.20
|
11.40
|
10.64
|
543,200
|
|
7/16/2021
|
+0.10 / +0.83%
|
12.20
|
12.20
|
12.00
|
12.10
|
12.10
|
11.50
|
438,600
|
|
7/15/2021
|
+0.40 / +3.42%
|
11.70
|
12.20
|
11.60
|
12.10
|
12.00
|
11.50
|
557,400
|
|
7/14/2021
|
0.00 / 0.00%
|
11.70
|
12.20
|
11.40
|
11.60
|
11.70
|
11.02
|
742,300
|
|
7/13/2021
|
+0.10 / +0.86%
|
11.00
|
11.90
|
10.00
|
11.70
|
11.60
|
11.12
|
657,600
|
|
7/12/2021
|
-1.70 / -12.98%
|
12.90
|
12.90
|
11.20
|
11.40
|
11.60
|
10.83
|
1,003,500
|
|
7/9/2021
|
-0.60 / -4.44%
|
13.40
|
13.50
|
12.80
|
12.90
|
13.10
|
12.26
|
687,400
|
|
7/8/2021
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.30
|
13.40
|
13.49
|
12.73
|
519,200
|
|
7/7/2021
|
-0.70 / -4.90%
|
13.90
|
13.90
|
13.00
|
13.60
|
13.40
|
12.92
|
1,068,900
|
|
7/6/2021
|
-0.90 / -6.12%
|
14.60
|
14.60
|
13.60
|
13.80
|
14.30
|
13.11
|
1,072,300
|
|
7/5/2021
|
-0.40 / -2.67%
|
15.00
|
15.00
|
14.50
|
14.60
|
14.70
|
13.87
|
738,900
|
|
7/2/2021
|
+0.20 / +1.35%
|
15.00
|
15.40
|
14.70
|
15.00
|
15.00
|
14.25
|
1,209,400
|
|
7/1/2021
|
+0.30 / +2.04%
|
14.80
|
15.20
|
14.40
|
15.00
|
14.80
|
14.25
|
1,617,200
|
|
6/30/2021
|
-0.60 / -3.97%
|
15.00
|
15.00
|
14.40
|
14.50
|
14.70
|
13.78
|
1,280,500
|
|
6/29/2021
|
-0.20 / -1.32%
|
15.10
|
15.20
|
14.90
|
15.00
|
15.10
|
14.25
|
1,149,200
|
|
6/28/2021
|
0.00 / 0.00%
|
15.10
|
15.50
|
14.90
|
15.10
|
15.20
|
14.35
|
2,367,200
|
|
6/25/2021
|
-0.10 / -0.67%
|
15.20
|
15.40
|
14.90
|
14.90
|
15.10
|
14.16
|
2,454,000
|
|
6/24/2021
|
+0.30 / +2.01%
|
14.90
|
15.20
|
14.80
|
15.20
|
15.00
|
14.44
|
1,139,900
|
|
6/23/2021
|
0.00 / 0.00%
|
15.00
|
15.40
|
14.70
|
15.00
|
14.90
|
14.25
|
1,235,000
|
|
6/22/2021
|
-0.40 / -2.61%
|
15.30
|
15.30
|
14.80
|
14.90
|
15.00
|
14.16
|
1,080,600
|
|
6/21/2021
|
0.00 / 0.00%
|
15.10
|
15.70
|
14.90
|
15.20
|
15.30
|
14.44
|
1,969,700
|
|
6/18/2021
|
+1.10 / +7.69%
|
14.40
|
15.90
|
14.30
|
15.40
|
15.20
|
14.63
|
3,590,300
|
|
6/17/2021
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.10
|
14.40
|
14.30
|
13.68
|
584,600
|
|
6/16/2021
|
-0.30 / -2.04%
|
14.70
|
14.90
|
14.20
|
14.40
|
14.50
|
13.68
|
922,000
|
|
6/15/2021
|
+0.80 / +5.71%
|
14.10
|
15.10
|
14.10
|
14.80
|
14.70
|
14.06
|
3,350,100
|
|
6/14/2021
|
+0.40 / +2.90%
|
13.90
|
14.40
|
13.70
|
14.20
|
14.00
|
13.49
|
1,394,300
|
|
6/11/2021
|
+0.20 / +1.46%
|
13.70
|
14.00
|
13.60
|
13.90
|
13.80
|
13.21
|
1,011,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|