|
Closing price on 8/9/2023
|
|
Open |
7.60 |
High |
8.00 |
Low |
7.50 |
Volume |
1,903,000 |
Split-adjusted Price |
7.60 |
|
|
TVN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/9/2023
|
+0.40 / +5.26%
|
7.60
|
8.00
|
7.50
|
8.00
|
7.80
|
7.60
|
1,903,000
|
|
8/8/2023
|
+0.10 / +1.33%
|
7.60
|
7.70
|
7.40
|
7.60
|
7.60
|
7.22
|
876,500
|
|
8/7/2023
|
+0.20 / +2.70%
|
7.50
|
7.60
|
7.40
|
7.60
|
7.50
|
7.22
|
547,000
|
|
8/4/2023
|
+0.20 / +2.70%
|
7.40
|
7.60
|
7.30
|
7.60
|
7.40
|
7.22
|
680,000
|
|
8/3/2023
|
-0.10 / -1.33%
|
7.50
|
7.60
|
7.40
|
7.40
|
7.40
|
7.03
|
594,900
|
|
8/2/2023
|
+0.10 / +1.33%
|
7.40
|
7.60
|
7.40
|
7.60
|
7.50
|
7.22
|
439,800
|
|
8/1/2023
|
-0.10 / -1.33%
|
7.50
|
7.70
|
7.40
|
7.40
|
7.50
|
7.03
|
687,500
|
|
7/31/2023
|
-0.20 / -2.53%
|
7.70
|
7.80
|
7.40
|
7.70
|
7.50
|
7.32
|
1,908,300
|
|
7/28/2023
|
+0.20 / +2.60%
|
7.80
|
8.00
|
7.80
|
7.90
|
7.90
|
7.51
|
625,100
|
|
7/27/2023
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.60
|
7.90
|
7.70
|
7.51
|
993,300
|
|
7/26/2023
|
-0.20 / -2.53%
|
7.90
|
8.00
|
7.70
|
7.70
|
7.80
|
7.32
|
742,600
|
|
7/25/2023
|
+0.10 / +1.28%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.90
|
7.51
|
655,000
|
|
7/24/2023
|
+0.30 / +3.90%
|
7.70
|
8.00
|
7.70
|
8.00
|
7.80
|
7.60
|
1,735,400
|
|
7/21/2023
|
+0.20 / +2.67%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.70
|
7.32
|
623,600
|
|
7/20/2023
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.40
|
7.70
|
7.50
|
7.32
|
718,300
|
|
7/19/2023
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.60
|
7.22
|
697,700
|
|
7/18/2023
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.50
|
7.60
|
7.60
|
7.22
|
657,900
|
|
7/17/2023
|
-0.10 / -1.28%
|
7.90
|
7.90
|
7.60
|
7.70
|
7.70
|
7.32
|
1,072,100
|
|
7/14/2023
|
+0.20 / +2.60%
|
7.70
|
8.00
|
7.60
|
7.90
|
7.80
|
7.51
|
1,359,700
|
|
7/13/2023
|
+0.20 / +2.67%
|
7.60
|
8.00
|
7.50
|
7.70
|
7.70
|
7.32
|
1,117,100
|
|
7/12/2023
|
-0.20 / -2.56%
|
7.70
|
7.70
|
7.40
|
7.60
|
7.50
|
7.22
|
975,400
|
|
7/11/2023
|
+0.10 / +1.32%
|
8.00
|
8.20
|
7.50
|
7.70
|
7.80
|
7.32
|
2,015,700
|
|
7/10/2023
|
+1.00 / +14.71%
|
7.50
|
7.80
|
7.30
|
7.80
|
7.60
|
7.41
|
2,418,300
|
|
7/7/2023
|
+0.90 / +14.52%
|
6.20
|
7.10
|
6.10
|
7.10
|
6.80
|
6.75
|
2,356,800
|
|
7/6/2023
|
-0.10 / -1.59%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.20
|
5.89
|
432,500
|
|
7/5/2023
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.30
|
6.08
|
551,200
|
|
7/4/2023
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
5.99
|
334,300
|
|
7/3/2023
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
5.99
|
191,900
|
|
6/30/2023
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
5.89
|
411,600
|
|
6/29/2023
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.30
|
5.89
|
242,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|