Closing price on 8/29/2017
|
|
Open |
7.50 |
High |
7.50 |
Low |
7.50 |
Volume |
2,500 |
Split-adjusted Price |
7.13 |
|
|
TVN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/29/2017
|
-0.20 / -2.60%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.13
|
2,500
|
|
8/28/2017
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.32
|
0
|
|
8/25/2017
|
-0.20 / -2.53%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.32
|
23,800
|
|
8/24/2017
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.51
|
0
|
|
8/23/2017
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.51
|
0
|
|
8/22/2017
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.51
|
0
|
|
8/21/2017
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.51
|
500
|
|
8/18/2017
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.51
|
100
|
|
8/17/2017
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.51
|
100
|
|
8/16/2017
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.41
|
1,500
|
|
8/15/2017
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.41
|
2,000
|
|
8/14/2017
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.41
|
300
|
|
8/11/2017
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.41
|
0
|
|
8/10/2017
|
+0.70 / +9.86%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.41
|
1,100
|
|
8/9/2017
|
+0.10 / +1.43%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.75
|
0
|
|
8/8/2017
|
-1.60 / -18.60%
|
7.90
|
7.90
|
7.00
|
7.00
|
7.08
|
6.65
|
1,100
|
|
8/7/2017
|
+1.10 / +14.67%
|
7.50
|
8.60
|
7.50
|
8.60
|
7.86
|
8.17
|
4,500
|
|
8/4/2017
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.13
|
0
|
|
8/3/2017
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.13
|
0
|
|
8/2/2017
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.13
|
0
|
|
8/1/2017
|
-0.10 / -1.32%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.13
|
0
|
|
7/31/2017
|
-0.70 / -8.43%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.52
|
7.22
|
2,600
|
|
7/28/2017
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.89
|
0
|
|
7/27/2017
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.89
|
0
|
|
7/26/2017
|
+1.00 / +13.70%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.89
|
500
|
|
7/25/2017
|
-0.40 / -5.19%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
6.94
|
4,100
|
|
7/24/2017
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.32
|
0
|
|
7/21/2017
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.32
|
0
|
|
7/20/2017
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.32
|
0
|
|
7/19/2017
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.32
|
0
|
|
|