Closing price on 7/6/2018
|
|
Open |
9.50 |
High |
9.50 |
Low |
9.50 |
Volume |
500 |
Split-adjusted Price |
9.03 |
|
|
TVN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
6/13/2018
|
+0.10 / +0.98%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.19
|
9.79
|
10,500
|
|
6/12/2018
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.10
|
10.20
|
10.23
|
9.69
|
61,200
|
|
6/11/2018
|
+0.10 / +0.99%
|
10.10
|
10.30
|
9.90
|
10.20
|
10.11
|
9.69
|
35,000
|
|
6/8/2018
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.90
|
10.10
|
10.05
|
9.60
|
26,000
|
|
6/7/2018
|
0.00 / 0.00%
|
10.20
|
10.30
|
9.90
|
10.10
|
10.13
|
9.60
|
700
|
|
6/6/2018
|
+0.30 / +3.06%
|
9.90
|
10.10
|
9.80
|
10.10
|
9.97
|
9.60
|
27,000
|
|
6/5/2018
|
-0.20 / -2.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.31
|
8,600
|
|
6/4/2018
|
-0.70 / -6.54%
|
10.50
|
10.70
|
9.90
|
10.00
|
10.37
|
9.50
|
18,300
|
|
6/1/2018
|
+0.10 / +1.00%
|
10.90
|
10.90
|
9.80
|
10.10
|
10.66
|
9.60
|
16,100
|
|
5/31/2018
|
+0.20 / +2.04%
|
9.90
|
10.10
|
9.80
|
10.00
|
9.95
|
9.50
|
5,700
|
|
5/30/2018
|
+0.30 / +3.16%
|
9.50
|
10.20
|
9.50
|
9.80
|
10.01
|
9.31
|
48,300
|
|
5/29/2018
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.43
|
9.03
|
3,600
|
|
5/28/2018
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.47
|
9.03
|
73,300
|
|
|