|
Closing price on 8/4/2021
|
|
Open |
12.30 |
High |
12.50 |
Low |
12.20 |
Volume |
678,200 |
Split-adjusted Price |
11.69 |
|
|
TVN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/4/2021
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.20
|
12.30
|
12.30
|
11.69
|
678,200
|
|
8/3/2021
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.10
|
12.30
|
12.30
|
11.69
|
584,600
|
|
8/2/2021
|
-0.20 / -1.60%
|
12.60
|
12.60
|
12.10
|
12.30
|
12.30
|
11.69
|
610,700
|
|
7/30/2021
|
+0.30 / +2.46%
|
12.40
|
12.80
|
12.30
|
12.50
|
12.50
|
11.88
|
635,200
|
|
7/29/2021
|
+0.30 / +2.50%
|
12.20
|
12.40
|
12.00
|
12.30
|
12.20
|
11.69
|
430,000
|
|
7/28/2021
|
+0.30 / +2.54%
|
11.70
|
12.20
|
11.70
|
12.10
|
12.00
|
11.50
|
915,600
|
|
7/27/2021
|
+0.20 / +1.74%
|
11.60
|
12.00
|
11.60
|
11.70
|
11.80
|
11.12
|
508,800
|
|
7/26/2021
|
0.00 / 0.00%
|
11.40
|
11.70
|
11.30
|
11.70
|
11.50
|
11.12
|
337,900
|
|
7/23/2021
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.60
|
11.70
|
11.70
|
11.12
|
327,500
|
|
7/22/2021
|
+0.20 / +1.71%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.70
|
11.31
|
385,300
|
|
7/21/2021
|
+0.20 / +1.75%
|
11.80
|
11.80
|
11.50
|
11.60
|
11.70
|
11.02
|
670,200
|
|
7/20/2021
|
+0.30 / +2.63%
|
11.40
|
11.80
|
10.90
|
11.70
|
11.40
|
11.12
|
418,300
|
|
7/19/2021
|
-0.90 / -7.44%
|
12.10
|
12.10
|
11.00
|
11.20
|
11.40
|
10.64
|
543,200
|
|
7/16/2021
|
+0.10 / +0.83%
|
12.20
|
12.20
|
12.00
|
12.10
|
12.10
|
11.50
|
438,600
|
|
7/15/2021
|
+0.40 / +3.42%
|
11.70
|
12.20
|
11.60
|
12.10
|
12.00
|
11.50
|
557,400
|
|
7/14/2021
|
0.00 / 0.00%
|
11.70
|
12.20
|
11.40
|
11.60
|
11.70
|
11.02
|
742,300
|
|
7/13/2021
|
+0.10 / +0.86%
|
11.00
|
11.90
|
10.00
|
11.70
|
11.60
|
11.12
|
657,600
|
|
7/12/2021
|
-1.70 / -12.98%
|
12.90
|
12.90
|
11.20
|
11.40
|
11.60
|
10.83
|
1,003,500
|
|
7/9/2021
|
-0.60 / -4.44%
|
13.40
|
13.50
|
12.80
|
12.90
|
13.10
|
12.26
|
687,400
|
|
7/8/2021
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.30
|
13.40
|
13.49
|
12.73
|
519,200
|
|
7/7/2021
|
-0.70 / -4.90%
|
13.90
|
13.90
|
13.00
|
13.60
|
13.40
|
12.92
|
1,068,900
|
|
7/6/2021
|
-0.90 / -6.12%
|
14.60
|
14.60
|
13.60
|
13.80
|
14.30
|
13.11
|
1,072,300
|
|
7/5/2021
|
-0.40 / -2.67%
|
15.00
|
15.00
|
14.50
|
14.60
|
14.70
|
13.87
|
738,900
|
|
7/2/2021
|
+0.20 / +1.35%
|
15.00
|
15.40
|
14.70
|
15.00
|
15.00
|
14.25
|
1,209,400
|
|
7/1/2021
|
+0.30 / +2.04%
|
14.80
|
15.20
|
14.40
|
15.00
|
14.80
|
14.25
|
1,617,200
|
|
6/30/2021
|
-0.60 / -3.97%
|
15.00
|
15.00
|
14.40
|
14.50
|
14.70
|
13.78
|
1,280,500
|
|
6/29/2021
|
-0.20 / -1.32%
|
15.10
|
15.20
|
14.90
|
15.00
|
15.10
|
14.25
|
1,149,200
|
|
6/28/2021
|
0.00 / 0.00%
|
15.10
|
15.50
|
14.90
|
15.10
|
15.20
|
14.35
|
2,367,200
|
|
6/25/2021
|
-0.10 / -0.67%
|
15.20
|
15.40
|
14.90
|
14.90
|
15.10
|
14.16
|
2,454,000
|
|
6/24/2021
|
+0.30 / +2.01%
|
14.90
|
15.20
|
14.80
|
15.20
|
15.00
|
14.44
|
1,139,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|