Closing price on 8/14/2018
|
|
Open |
9.60 |
High |
9.60 |
Low |
9.10 |
Volume |
2,500 |
Split-adjusted Price |
9.12 |
|
|
TVN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/14/2018
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.10
|
9.60
|
9.28
|
9.12
|
2,500
|
|
8/13/2018
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.20
|
9.60
|
9.26
|
9.12
|
5,000
|
|
8/10/2018
|
-0.20 / -2.11%
|
9.70
|
9.70
|
9.30
|
9.30
|
9.56
|
8.84
|
800
|
|
8/9/2018
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.00
|
9.50
|
9.33
|
9.03
|
11,800
|
|
8/8/2018
|
-0.20 / -2.06%
|
9.60
|
9.80
|
9.50
|
9.50
|
9.69
|
9.03
|
5,700
|
|
8/7/2018
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.64
|
9.22
|
700
|
|
8/6/2018
|
+0.10 / +1.05%
|
9.60
|
10.90
|
9.60
|
9.60
|
9.74
|
9.12
|
9,400
|
|
8/3/2018
|
-0.20 / -2.06%
|
9.50
|
9.70
|
9.50
|
9.50
|
9.51
|
9.03
|
2,700
|
|
8/2/2018
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.63
|
9.22
|
2,000
|
|
8/1/2018
|
+0.10 / +1.05%
|
9.60
|
10.30
|
9.60
|
9.60
|
9.67
|
9.12
|
2,700
|
|
7/31/2018
|
-0.10 / -1.04%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.56
|
9.03
|
15,800
|
|
7/30/2018
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.51
|
9.12
|
6,700
|
|
7/27/2018
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.54
|
9.03
|
3,600
|
|
7/26/2018
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.55
|
9.12
|
3,000
|
|
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
|
|
|