|
|
Closing price on 7/7/2022
|
|
| Open |
7.90 |
| High |
7.90 |
| Low |
7.80 |
| Volume |
78,500 |
| Split-adjusted Price |
7.51 |
|
|
TVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2022
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.80
|
7.51
|
78,500
|
|
|
7/6/2022
|
-0.20 / -2.47%
|
7.90
|
8.10
|
7.70
|
7.90
|
7.90
|
7.51
|
263,500
|
|
|
7/5/2022
|
+0.10 / +1.25%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.10
|
7.70
|
108,700
|
|
|
7/4/2022
|
0.00 / 0.00%
|
8.30
|
8.30
|
7.90
|
8.00
|
8.00
|
7.60
|
72,100
|
|
|
7/1/2022
|
+0.10 / +1.22%
|
8.10
|
8.30
|
7.80
|
8.30
|
8.00
|
7.89
|
87,900
|
|
|
6/30/2022
|
-0.10 / -1.20%
|
8.30
|
8.50
|
8.00
|
8.20
|
8.20
|
7.79
|
322,200
|
|
|
6/29/2022
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.10
|
8.40
|
8.30
|
7.98
|
215,500
|
|
|
6/28/2022
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.10
|
8.30
|
8.30
|
7.89
|
65,900
|
|
|
6/27/2022
|
+0.30 / +3.66%
|
8.20
|
8.50
|
8.00
|
8.50
|
8.30
|
8.08
|
130,200
|
|
|
6/24/2022
|
+0.10 / +1.25%
|
8.00
|
8.40
|
8.00
|
8.10
|
8.20
|
7.70
|
76,700
|
|
|
6/23/2022
|
+0.10 / +1.27%
|
7.90
|
8.50
|
7.80
|
8.00
|
8.00
|
7.60
|
78,400
|
|
|
6/22/2022
|
+0.40 / +5.26%
|
7.60
|
8.00
|
7.60
|
8.00
|
7.90
|
7.60
|
95,100
|
|
|
6/21/2022
|
-0.60 / -7.32%
|
8.00
|
8.20
|
7.20
|
7.60
|
7.60
|
7.22
|
196,300
|
|
|
6/20/2022
|
-0.70 / -8.14%
|
8.60
|
8.70
|
7.80
|
7.90
|
8.20
|
7.51
|
190,200
|
|
|
6/17/2022
|
-0.70 / -7.69%
|
9.00
|
9.00
|
8.30
|
8.40
|
8.60
|
7.98
|
252,100
|
|
|
6/16/2022
|
0.00 / 0.00%
|
9.00
|
9.40
|
9.00
|
9.10
|
9.10
|
8.65
|
126,600
|
|
|
6/15/2022
|
-0.40 / -4.26%
|
9.40
|
9.60
|
8.90
|
9.00
|
9.10
|
8.55
|
263,000
|
|
|
6/14/2022
|
-0.40 / -4.08%
|
9.50
|
9.70
|
9.10
|
9.40
|
9.40
|
8.93
|
343,500
|
|
|
6/13/2022
|
-0.70 / -6.73%
|
10.10
|
10.10
|
9.70
|
9.70
|
9.80
|
9.22
|
279,100
|
|
|
6/10/2022
|
-0.40 / -3.77%
|
10.50
|
10.60
|
10.20
|
10.20
|
10.40
|
9.69
|
151,100
|
|
|
6/9/2022
|
+0.60 / +6.00%
|
10.00
|
10.90
|
10.00
|
10.60
|
10.60
|
10.07
|
457,500
|
|
|
6/8/2022
|
+0.20 / +2.04%
|
9.80
|
10.10
|
9.80
|
10.00
|
10.00
|
9.50
|
171,700
|
|
|
6/7/2022
|
-0.10 / -1.01%
|
9.80
|
10.00
|
9.60
|
9.80
|
9.80
|
9.31
|
275,600
|
|
|
6/6/2022
|
-0.20 / -2.00%
|
10.00
|
10.10
|
9.80
|
9.80
|
9.90
|
9.31
|
157,200
|
|
|
6/3/2022
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
10.10
|
10.00
|
9.60
|
220,900
|
|
|
6/2/2022
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.00
|
10.20
|
10.10
|
9.69
|
137,900
|
|
|
6/1/2022
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.10
|
10.30
|
10.20
|
9.79
|
222,600
|
|
|
5/31/2022
|
-0.10 / -0.96%
|
10.70
|
11.00
|
10.30
|
10.30
|
10.40
|
9.79
|
339,400
|
|
|
5/30/2022
|
+0.10 / +0.96%
|
10.70
|
10.70
|
10.30
|
10.50
|
10.40
|
9.98
|
148,600
|
|
|
5/27/2022
|
+0.40 / +3.92%
|
10.20
|
10.80
|
10.20
|
10.60
|
10.40
|
10.07
|
481,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|