Closing price on 7/25/2018
|
|
Open |
9.40 |
High |
9.50 |
Low |
9.40 |
Volume |
4,100 |
Split-adjusted Price |
9.03 |
|
|
TVN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/25/2018
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.49
|
9.03
|
4,100
|
|
7/24/2018
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.03
|
31,300
|
|
7/23/2018
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.52
|
9.12
|
3,100
|
|
7/20/2018
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.51
|
9.03
|
12,100
|
|
7/19/2018
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.03
|
900
|
|
7/18/2018
|
-0.20 / -2.08%
|
9.70
|
9.80
|
9.40
|
9.40
|
9.53
|
8.93
|
3,900
|
|
7/17/2018
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.40
|
9.60
|
9.55
|
9.12
|
3,500
|
|
7/16/2018
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.12
|
400
|
|
7/13/2018
|
+0.10 / +1.06%
|
9.70
|
9.70
|
9.30
|
9.50
|
9.49
|
9.03
|
2,900
|
|
7/12/2018
|
-0.20 / -2.08%
|
9.90
|
9.90
|
9.10
|
9.40
|
9.41
|
8.93
|
2,200
|
|
7/11/2018
|
0.00 / 0.00%
|
9.00
|
9.60
|
9.00
|
9.60
|
9.22
|
9.12
|
6,800
|
|
7/10/2018
|
+0.60 / +6.67%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.12
|
300
|
|
7/9/2018
|
-0.50 / -5.26%
|
9.50
|
9.60
|
9.00
|
9.00
|
9.45
|
8.55
|
50,500
|
|
7/6/2018
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.03
|
500
|
|
7/5/2018
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.00
|
9.60
|
9.16
|
9.12
|
8,200
|
|
7/4/2018
|
+0.30 / +3.23%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.43
|
9.12
|
8,100
|
|
7/3/2018
|
0.00 / 0.00%
|
9.00
|
9.80
|
9.00
|
9.30
|
9.44
|
8.84
|
2,400
|
|
7/2/2018
|
-0.40 / -4.12%
|
9.50
|
9.80
|
9.30
|
9.30
|
9.51
|
8.84
|
12,100
|
|
6/29/2018
|
0.00 / 0.00%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.73
|
9.50
|
19,000
|
|
6/28/2018
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.50
|
1,700
|
|
6/27/2018
|
+0.30 / +3.06%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.01
|
9.60
|
10,300
|
|
6/26/2018
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
9.80
|
9.98
|
9.31
|
5,400
|
|
6/25/2018
|
-0.20 / -2.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.31
|
800
|
|
6/22/2018
|
+0.10 / +1.02%
|
10.10
|
10.10
|
9.90
|
9.90
|
10.03
|
9.41
|
3,400
|
|
6/21/2018
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.86
|
9.31
|
17,500
|
|
6/20/2018
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
10.00
|
9.96
|
9.50
|
9,400
|
|
6/19/2018
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
9.50
|
11,300
|
|
6/18/2018
|
-0.10 / -0.99%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.99
|
9.50
|
10,700
|
|
6/15/2018
|
-0.10 / -0.98%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.10
|
9.60
|
70,900
|
|
6/14/2018
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
9.69
|
16,900
|
|
|