Closing price on 9/10/2018
|
|
Open |
9.40 |
High |
10.00 |
Low |
9.00 |
Volume |
1,700 |
Split-adjusted Price |
8.55 |
|
|
TVN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/10/2018
|
0.00 / 0.00%
|
9.40
|
10.00
|
9.00
|
9.00
|
9.11
|
8.55
|
1,700
|
|
9/7/2018
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.90
|
9.20
|
9.01
|
8.74
|
7,500
|
|
9/6/2018
|
-0.10 / -1.08%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.20
|
8.74
|
8,000
|
|
9/5/2018
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.40
|
8.84
|
2,100
|
|
9/4/2018
|
0.00 / 0.00%
|
9.20
|
9.40
|
8.80
|
9.40
|
8.97
|
8.93
|
6,100
|
|
8/31/2018
|
-0.10 / -1.04%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.42
|
9.03
|
500
|
|
8/30/2018
|
+0.50 / +5.49%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.55
|
9.12
|
200
|
|
8/29/2018
|
-0.10 / -1.09%
|
9.10
|
9.40
|
9.10
|
9.10
|
9.23
|
8.65
|
400
|
|
8/28/2018
|
-0.10 / -1.08%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.74
|
0
|
|
8/27/2018
|
-0.10 / -1.06%
|
9.50
|
9.60
|
9.20
|
9.30
|
9.24
|
8.84
|
7,500
|
|
8/24/2018
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.93
|
0
|
|
8/23/2018
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.93
|
600
|
|
8/22/2018
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.23
|
8.84
|
8,200
|
|
8/21/2018
|
-0.20 / -2.13%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.44
|
8.74
|
500
|
|
8/20/2018
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.93
|
0
|
|
8/17/2018
|
-0.20 / -2.04%
|
9.30
|
9.60
|
9.20
|
9.60
|
9.38
|
9.12
|
1,500
|
|
8/16/2018
|
+0.40 / +4.26%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.31
|
200
|
|
8/15/2018
|
-0.20 / -2.08%
|
9.60
|
10.60
|
9.40
|
9.40
|
9.58
|
8.93
|
14,300
|
|
8/14/2018
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.10
|
9.60
|
9.28
|
9.12
|
2,500
|
|
8/13/2018
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.20
|
9.60
|
9.26
|
9.12
|
5,000
|
|
8/10/2018
|
-0.20 / -2.11%
|
9.70
|
9.70
|
9.30
|
9.30
|
9.56
|
8.84
|
800
|
|
8/9/2018
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.00
|
9.50
|
9.33
|
9.03
|
11,800
|
|
8/8/2018
|
-0.20 / -2.06%
|
9.60
|
9.80
|
9.50
|
9.50
|
9.69
|
9.03
|
5,700
|
|
8/7/2018
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.64
|
9.22
|
700
|
|
8/6/2018
|
+0.10 / +1.05%
|
9.60
|
10.90
|
9.60
|
9.60
|
9.74
|
9.12
|
9,400
|
|
8/3/2018
|
-0.20 / -2.06%
|
9.50
|
9.70
|
9.50
|
9.50
|
9.51
|
9.03
|
2,700
|
|
8/2/2018
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.63
|
9.22
|
2,000
|
|
8/1/2018
|
+0.10 / +1.05%
|
9.60
|
10.30
|
9.60
|
9.60
|
9.67
|
9.12
|
2,700
|
|
7/31/2018
|
-0.10 / -1.04%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.56
|
9.03
|
15,800
|
|
7/30/2018
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.51
|
9.12
|
6,700
|
|
|