|
Closing price on 8/9/2024
|
|
Open |
9.20 |
High |
9.50 |
Low |
9.10 |
Volume |
705,900 |
Split-adjusted Price |
9.40 |
|
|
TVN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/9/2024
|
+0.20 / +2.17%
|
9.20
|
9.50
|
9.10
|
9.40
|
9.30
|
9.40
|
705,900
|
|
8/8/2024
|
-0.10 / -1.08%
|
9.40
|
9.40
|
8.90
|
9.20
|
9.20
|
9.20
|
778,500
|
|
8/7/2024
|
-0.10 / -1.05%
|
9.50
|
9.70
|
9.10
|
9.40
|
9.30
|
9.40
|
513,600
|
|
8/6/2024
|
+0.10 / +1.06%
|
9.20
|
9.70
|
9.20
|
9.50
|
9.50
|
9.50
|
737,800
|
|
8/5/2024
|
-0.30 / -3.16%
|
9.70
|
9.80
|
9.00
|
9.20
|
9.40
|
9.20
|
987,300
|
|
8/2/2024
|
+1.00 / +11.24%
|
9.00
|
10.10
|
8.50
|
9.90
|
9.50
|
9.90
|
1,492,300
|
|
8/1/2024
|
-0.40 / -4.26%
|
9.30
|
9.40
|
8.50
|
9.00
|
8.90
|
9.00
|
910,100
|
|
7/31/2024
|
-0.70 / -7.00%
|
10.00
|
10.00
|
9.00
|
9.30
|
9.40
|
9.30
|
1,600,500
|
|
7/30/2024
|
+0.10 / +1.03%
|
10.20
|
10.50
|
9.70
|
9.80
|
10.00
|
9.80
|
1,357,500
|
|
7/29/2024
|
+1.00 / +11.11%
|
9.10
|
10.10
|
9.10
|
10.00
|
9.70
|
10.00
|
1,313,600
|
|
7/26/2024
|
-0.10 / -1.10%
|
9.10
|
9.20
|
8.90
|
9.00
|
9.00
|
9.00
|
885,600
|
|
7/25/2024
|
+0.20 / +2.27%
|
9.20
|
9.30
|
9.00
|
9.00
|
9.10
|
9.00
|
610,100
|
|
7/24/2024
|
+0.40 / +4.49%
|
8.30
|
9.50
|
8.10
|
9.30
|
8.80
|
9.30
|
1,137,300
|
|
7/23/2024
|
-1.10 / -11.46%
|
9.30
|
9.50
|
8.40
|
8.50
|
8.90
|
8.50
|
1,564,000
|
|
7/22/2024
|
-1.30 / -12.26%
|
10.50
|
10.70
|
9.20
|
9.30
|
9.60
|
9.30
|
1,982,700
|
|
7/19/2024
|
+0.10 / +0.96%
|
11.00
|
11.00
|
10.40
|
10.50
|
10.60
|
10.50
|
911,200
|
|
7/18/2024
|
+0.20 / +1.89%
|
10.30
|
11.10
|
10.00
|
10.80
|
10.40
|
10.80
|
1,518,700
|
|
7/17/2024
|
-1.50 / -12.71%
|
11.30
|
11.60
|
10.10
|
10.30
|
10.60
|
10.30
|
3,157,100
|
|
7/16/2024
|
-0.60 / -5.04%
|
12.10
|
12.40
|
11.10
|
11.30
|
11.80
|
11.30
|
2,176,700
|
|
7/15/2024
|
+0.50 / +4.31%
|
11.60
|
12.20
|
11.60
|
12.10
|
11.90
|
12.10
|
1,142,400
|
|
7/12/2024
|
-0.10 / -0.85%
|
11.70
|
12.00
|
11.40
|
11.60
|
11.60
|
11.60
|
892,800
|
|
7/11/2024
|
-0.40 / -3.33%
|
12.00
|
12.20
|
11.50
|
11.60
|
11.70
|
11.60
|
1,064,600
|
|
7/10/2024
|
+0.60 / +5.31%
|
11.70
|
12.50
|
11.50
|
11.90
|
12.00
|
11.90
|
2,004,100
|
|
7/9/2024
|
+1.00 / +9.35%
|
11.00
|
11.90
|
10.80
|
11.70
|
11.30
|
11.70
|
1,808,000
|
|
7/8/2024
|
+0.10 / +0.92%
|
10.80
|
11.10
|
10.40
|
11.00
|
10.70
|
11.00
|
1,756,800
|
|
7/5/2024
|
+0.60 / +5.88%
|
10.60
|
11.50
|
10.20
|
10.80
|
10.90
|
10.80
|
2,824,400
|
|
7/4/2024
|
+1.30 / +14.29%
|
9.50
|
10.40
|
9.40
|
10.40
|
10.20
|
10.40
|
2,825,400
|
|
7/3/2024
|
+1.20 / +14.46%
|
8.40
|
9.50
|
8.40
|
9.50
|
9.10
|
9.50
|
2,699,200
|
|
7/2/2024
|
+0.30 / +3.70%
|
8.40
|
8.50
|
8.10
|
8.40
|
8.30
|
8.40
|
714,800
|
|
7/1/2024
|
-0.20 / -2.38%
|
8.50
|
8.50
|
7.90
|
8.20
|
8.10
|
8.20
|
699,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|