|
Closing price on 7/6/2023
|
|
Open |
6.40 |
High |
6.40 |
Low |
6.20 |
Volume |
432,500 |
Split-adjusted Price |
5.89 |
|
|
TVN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/6/2023
|
-0.10 / -1.59%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.20
|
5.89
|
432,500
|
|
7/5/2023
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.30
|
6.08
|
551,200
|
|
7/4/2023
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
5.99
|
334,300
|
|
7/3/2023
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
5.99
|
191,900
|
|
6/30/2023
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
5.89
|
411,600
|
|
6/29/2023
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.30
|
5.89
|
242,200
|
|
6/28/2023
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.30
|
6.40
|
5.99
|
439,700
|
|
6/27/2023
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
5.99
|
265,200
|
|
6/26/2023
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.20
|
6.40
|
6.30
|
6.08
|
697,800
|
|
6/23/2023
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.40
|
6.50
|
6.50
|
6.18
|
657,400
|
|
6/22/2023
|
+0.20 / +3.13%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.50
|
6.27
|
416,000
|
|
6/21/2023
|
+0.30 / +4.84%
|
6.30
|
6.50
|
6.20
|
6.50
|
6.40
|
6.18
|
624,600
|
|
6/20/2023
|
0.00 / 0.00%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.20
|
5.99
|
363,400
|
|
6/19/2023
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.20
|
6.30
|
6.30
|
5.99
|
503,200
|
|
6/16/2023
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.50
|
6.18
|
616,000
|
|
6/15/2023
|
-0.20 / -3.03%
|
6.40
|
6.60
|
6.30
|
6.40
|
6.40
|
6.08
|
705,800
|
|
6/14/2023
|
-0.10 / -1.52%
|
6.70
|
6.90
|
6.40
|
6.50
|
6.60
|
6.18
|
700,700
|
|
6/13/2023
|
+0.30 / +4.69%
|
6.50
|
6.80
|
6.40
|
6.70
|
6.60
|
6.37
|
2,058,100
|
|
6/12/2023
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.20
|
6.50
|
6.40
|
6.18
|
502,700
|
|
6/9/2023
|
-0.20 / -2.99%
|
6.60
|
6.60
|
6.30
|
6.50
|
6.40
|
6.18
|
717,300
|
|
6/8/2023
|
-0.10 / -1.52%
|
6.70
|
7.00
|
6.50
|
6.50
|
6.70
|
6.18
|
1,080,400
|
|
6/7/2023
|
+0.50 / +8.06%
|
6.30
|
6.80
|
6.30
|
6.70
|
6.60
|
6.37
|
1,181,500
|
|
6/6/2023
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.20
|
5.99
|
441,000
|
|
6/5/2023
|
+0.10 / +1.61%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.30
|
5.99
|
892,800
|
|
6/2/2023
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.10
|
6.20
|
6.20
|
5.89
|
902,600
|
|
6/1/2023
|
+0.10 / +1.64%
|
6.20
|
6.30
|
6.00
|
6.20
|
6.20
|
5.89
|
734,300
|
|
5/31/2023
|
+0.30 / +5.08%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.10
|
5.89
|
976,800
|
|
5/30/2023
|
+0.20 / +3.45%
|
5.00
|
6.00
|
5.00
|
6.00
|
5.90
|
5.70
|
848,200
|
|
5/29/2023
|
+0.30 / +5.36%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.80
|
5.61
|
643,400
|
|
5/26/2023
|
+0.10 / +1.79%
|
5.60
|
5.70
|
5.50
|
5.70
|
5.60
|
5.42
|
342,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:04:59 PM
|
|
|
|
|