Closing price on 8/1/2019
|
|
Open |
6.90 |
High |
7.20 |
Low |
6.80 |
Volume |
1,200 |
Split-adjusted Price |
6.84 |
|
|
TVN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/1/2019
|
-0.20 / -2.70%
|
6.90
|
7.20
|
6.80
|
7.20
|
6.98
|
6.84
|
1,200
|
|
7/31/2019
|
+0.20 / +2.78%
|
8.00
|
8.00
|
6.80
|
7.40
|
6.97
|
7.03
|
9,100
|
|
7/30/2019
|
-0.30 / -4.00%
|
6.80
|
7.20
|
6.80
|
7.20
|
7.13
|
6.84
|
6,000
|
|
7/29/2019
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.13
|
0
|
|
7/26/2019
|
+0.10 / +1.35%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.13
|
100
|
|
7/25/2019
|
-0.20 / -2.63%
|
7.10
|
7.40
|
7.00
|
7.40
|
7.08
|
7.03
|
6,600
|
|
7/24/2019
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.22
|
0
|
|
7/23/2019
|
-0.20 / -2.56%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.22
|
100
|
|
7/22/2019
|
-0.50 / -6.02%
|
7.30
|
7.80
|
7.20
|
7.80
|
7.28
|
7.41
|
2,500
|
|
7/19/2019
|
+0.70 / +9.21%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.89
|
100
|
|
7/18/2019
|
-0.30 / -3.80%
|
7.20
|
7.60
|
7.00
|
7.60
|
7.30
|
7.22
|
2,300
|
|
7/17/2019
|
+0.70 / +9.72%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.51
|
100
|
|
7/16/2019
|
-0.10 / -1.37%
|
8.80
|
8.80
|
7.20
|
7.20
|
7.87
|
6.84
|
3,600
|
|
7/15/2019
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.30
|
7.30
|
7.66
|
6.94
|
2,800
|
|
7/12/2019
|
-0.10 / -1.37%
|
8.20
|
8.20
|
7.20
|
7.20
|
7.29
|
6.84
|
7,400
|
|
7/11/2019
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
6.94
|
0
|
|
7/10/2019
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
6.94
|
12,000
|
|
7/9/2019
|
+0.30 / +4.29%
|
7.70
|
7.70
|
7.30
|
7.30
|
7.30
|
6.94
|
17,000
|
|
7/8/2019
|
-0.60 / -7.89%
|
7.60
|
7.60
|
7.00
|
7.00
|
7.30
|
6.65
|
200
|
|
7/5/2019
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.22
|
0
|
|
7/4/2019
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.22
|
0
|
|
7/3/2019
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.22
|
1,000
|
|
7/2/2019
|
-0.30 / -3.80%
|
7.40
|
7.60
|
7.40
|
7.60
|
7.57
|
7.22
|
5,800
|
|
7/1/2019
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.51
|
0
|
|
6/28/2019
|
+0.80 / +10.67%
|
7.80
|
8.30
|
7.80
|
8.30
|
7.89
|
7.89
|
5,500
|
|
6/27/2019
|
-0.20 / -2.60%
|
8.80
|
8.80
|
7.50
|
7.50
|
7.87
|
7.13
|
4,500
|
|
6/26/2019
|
-0.40 / -4.94%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.32
|
100
|
|
6/25/2019
|
+0.50 / +6.58%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.70
|
1,000
|
|
6/24/2019
|
+0.10 / +1.33%
|
8.00
|
8.20
|
7.50
|
7.60
|
7.85
|
7.22
|
10,400
|
|
6/21/2019
|
-0.50 / -6.17%
|
7.20
|
8.10
|
7.10
|
7.60
|
7.49
|
7.22
|
8,700
|
|
|