|
|
Closing price on 8/23/2022
|
|
| Open |
8.70 |
| High |
8.90 |
| Low |
8.70 |
| Volume |
155,400 |
| Split-adjusted Price |
8.46 |
|
|
TVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2022
|
+0.20 / +2.30%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.80
|
8.46
|
155,400
|
|
|
8/22/2022
|
-0.10 / -1.14%
|
8.90
|
8.90
|
8.60
|
8.70
|
8.70
|
8.27
|
226,300
|
|
|
8/19/2022
|
-0.10 / -1.12%
|
8.80
|
9.00
|
8.70
|
8.80
|
8.80
|
8.36
|
244,200
|
|
|
8/18/2022
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.90
|
8.36
|
94,600
|
|
|
8/17/2022
|
-0.20 / -2.17%
|
9.10
|
9.20
|
8.90
|
9.00
|
9.00
|
8.55
|
157,200
|
|
|
8/16/2022
|
0.00 / 0.00%
|
9.00
|
9.30
|
9.00
|
9.20
|
9.20
|
8.74
|
493,000
|
|
|
8/15/2022
|
+0.10 / +1.11%
|
9.10
|
9.50
|
9.00
|
9.10
|
9.20
|
8.65
|
280,900
|
|
|
8/12/2022
|
+0.20 / +2.25%
|
8.80
|
9.30
|
8.70
|
9.10
|
9.00
|
8.65
|
457,500
|
|
|
8/11/2022
|
-0.20 / -2.20%
|
9.10
|
9.20
|
8.80
|
8.90
|
8.90
|
8.46
|
709,100
|
|
|
8/10/2022
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.00
|
9.10
|
9.10
|
8.65
|
236,400
|
|
|
8/9/2022
|
+0.20 / +2.22%
|
9.00
|
9.40
|
9.00
|
9.20
|
9.20
|
8.74
|
677,400
|
|
|
8/8/2022
|
+0.40 / +4.55%
|
8.80
|
9.20
|
8.80
|
9.20
|
9.00
|
8.74
|
892,900
|
|
|
8/5/2022
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.60
|
8.80
|
8.80
|
8.36
|
285,800
|
|
|
8/4/2022
|
+0.20 / +2.30%
|
8.80
|
9.10
|
8.70
|
8.90
|
8.90
|
8.46
|
321,200
|
|
|
8/3/2022
|
+0.70 / +8.33%
|
8.40
|
9.10
|
8.20
|
9.10
|
8.70
|
8.65
|
951,900
|
|
|
8/2/2022
|
+0.20 / +2.44%
|
8.20
|
8.50
|
8.20
|
8.40
|
8.40
|
7.98
|
316,300
|
|
|
8/1/2022
|
+0.30 / +3.75%
|
8.00
|
8.40
|
7.90
|
8.30
|
8.20
|
7.89
|
464,500
|
|
|
7/29/2022
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.00
|
8.00
|
7.60
|
90,800
|
|
|
7/28/2022
|
+0.20 / +2.53%
|
8.10
|
8.10
|
7.90
|
8.10
|
8.00
|
7.70
|
99,100
|
|
|
7/27/2022
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.90
|
7.60
|
87,700
|
|
|
7/26/2022
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.80
|
8.00
|
7.90
|
7.60
|
253,600
|
|
|
7/25/2022
|
-0.10 / -1.22%
|
8.10
|
8.30
|
8.00
|
8.10
|
8.10
|
7.70
|
124,000
|
|
|
7/22/2022
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.10
|
8.30
|
8.20
|
7.89
|
170,900
|
|
|
7/21/2022
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.30
|
7.98
|
143,700
|
|
|
7/20/2022
|
+0.10 / +1.22%
|
8.10
|
8.40
|
8.10
|
8.30
|
8.30
|
7.89
|
276,800
|
|
|
7/19/2022
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.10
|
8.20
|
8.20
|
7.79
|
84,600
|
|
|
7/18/2022
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.30
|
8.40
|
8.40
|
7.98
|
177,500
|
|
|
7/15/2022
|
+0.30 / +3.66%
|
8.60
|
8.60
|
8.30
|
8.50
|
8.50
|
8.08
|
349,200
|
|
|
7/14/2022
|
+0.20 / +2.44%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.20
|
7.98
|
123,100
|
|
|
7/13/2022
|
+0.30 / +3.75%
|
8.10
|
8.40
|
8.10
|
8.30
|
8.20
|
7.89
|
210,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|