|
Closing price on 7/23/2020
|
|
Open |
5.70 |
High |
5.80 |
Low |
5.60 |
Volume |
34,800 |
Split-adjusted Price |
5.42 |
|
|
TVN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/23/2020
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.63
|
5.42
|
34,800
|
|
7/22/2020
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.79
|
5.42
|
26,500
|
|
7/21/2020
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.42
|
8,500
|
|
7/20/2020
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.60
|
5.70
|
5.70
|
5.42
|
15,500
|
|
7/17/2020
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.60
|
5.80
|
5.75
|
5.51
|
18,800
|
|
7/16/2020
|
-0.10 / -1.72%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.42
|
6,200
|
|
7/15/2020
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.72
|
5.51
|
15,200
|
|
7/14/2020
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.60
|
5.70
|
5.68
|
5.42
|
11,000
|
|
7/13/2020
|
-0.10 / -1.72%
|
5.70
|
5.80
|
5.70
|
5.70
|
5.71
|
5.42
|
17,000
|
|
7/10/2020
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.81
|
5.51
|
12,500
|
|
7/9/2020
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.70
|
5.80
|
5.79
|
5.51
|
25,700
|
|
7/8/2020
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.70
|
5.90
|
5.72
|
5.61
|
141,900
|
|
7/7/2020
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.70
|
5.80
|
5.74
|
5.51
|
86,300
|
|
7/6/2020
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.60
|
5.80
|
5.80
|
5.51
|
46,300
|
|
7/3/2020
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.90
|
6.00
|
5.91
|
5.70
|
9,800
|
|
7/2/2020
|
+0.20 / +3.39%
|
6.00
|
6.10
|
5.90
|
6.10
|
5.90
|
5.80
|
48,600
|
|
7/1/2020
|
-0.30 / -4.84%
|
5.90
|
6.00
|
5.90
|
5.90
|
5.90
|
5.61
|
121,800
|
|
6/30/2020
|
+0.30 / +5.08%
|
6.00
|
6.20
|
5.80
|
6.20
|
5.91
|
5.89
|
125,000
|
|
6/29/2020
|
-0.50 / -7.81%
|
6.10
|
6.20
|
5.90
|
5.90
|
6.01
|
5.61
|
62,300
|
|
6/26/2020
|
-0.10 / -1.56%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.39
|
5.99
|
40,700
|
|
6/25/2020
|
+0.30 / +4.92%
|
6.10
|
6.60
|
6.10
|
6.40
|
6.41
|
6.08
|
313,200
|
|
6/24/2020
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.16
|
5.80
|
24,700
|
|
6/23/2020
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.05
|
5.89
|
20,200
|
|
6/22/2020
|
+0.10 / +1.64%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.18
|
5.89
|
74,000
|
|
6/19/2020
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.00
|
6.20
|
6.10
|
5.89
|
34,000
|
|
6/18/2020
|
+0.40 / +6.67%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.05
|
6.08
|
15,800
|
|
6/17/2020
|
-0.40 / -6.25%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
5.70
|
34,700
|
|
6/16/2020
|
+0.30 / +4.92%
|
6.10
|
6.40
|
6.00
|
6.40
|
6.08
|
6.08
|
43,200
|
|
6/15/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.00
|
6.10
|
6.05
|
5.80
|
108,300
|
|
6/12/2020
|
-0.10 / -1.52%
|
6.00
|
6.50
|
5.90
|
6.50
|
6.05
|
6.18
|
150,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|