|
Closing price on 9/19/2023
|
|
Open |
7.40 |
High |
7.60 |
Low |
7.20 |
Volume |
604,700 |
Split-adjusted Price |
7.22 |
|
|
TVN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/19/2023
|
+0.20 / +2.70%
|
7.40
|
7.60
|
7.20
|
7.60
|
7.40
|
7.22
|
604,700
|
|
9/18/2023
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.30
|
7.40
|
7.40
|
7.03
|
283,100
|
|
9/15/2023
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.20
|
7.40
|
7.40
|
7.03
|
374,000
|
|
9/14/2023
|
-0.20 / -2.63%
|
7.60
|
7.60
|
7.30
|
7.40
|
7.40
|
7.03
|
395,500
|
|
9/13/2023
|
+0.10 / +1.33%
|
7.50
|
7.80
|
7.40
|
7.60
|
7.60
|
7.22
|
575,900
|
|
9/12/2023
|
-0.10 / -1.32%
|
7.40
|
7.60
|
7.40
|
7.50
|
7.50
|
7.13
|
376,800
|
|
9/11/2023
|
-0.10 / -1.32%
|
7.70
|
7.80
|
7.40
|
7.50
|
7.60
|
7.13
|
798,800
|
|
9/8/2023
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.60
|
7.32
|
552,500
|
|
9/7/2023
|
+0.10 / +1.33%
|
7.60
|
7.80
|
7.50
|
7.60
|
7.70
|
7.22
|
475,900
|
|
9/6/2023
|
+0.40 / +5.56%
|
7.20
|
7.70
|
7.20
|
7.60
|
7.50
|
7.22
|
1,045,900
|
|
9/5/2023
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.20
|
7.20
|
7.20
|
6.84
|
374,600
|
|
8/31/2023
|
+0.10 / +1.41%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.20
|
6.84
|
384,000
|
|
8/30/2023
|
+0.10 / +1.41%
|
7.20
|
7.20
|
7.00
|
7.20
|
7.10
|
6.84
|
381,300
|
|
8/29/2023
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.10
|
6.84
|
215,400
|
|
8/28/2023
|
+0.20 / +2.86%
|
7.00
|
7.20
|
6.90
|
7.20
|
7.10
|
6.84
|
339,600
|
|
8/25/2023
|
0.00 / 0.00%
|
7.10
|
7.20
|
6.90
|
7.00
|
7.00
|
6.65
|
333,700
|
|
8/24/2023
|
+0.20 / +2.90%
|
7.20
|
7.20
|
6.90
|
7.10
|
7.00
|
6.75
|
176,300
|
|
8/23/2023
|
0.00 / 0.00%
|
7.00
|
7.20
|
6.80
|
6.90
|
6.90
|
6.56
|
457,400
|
|
8/22/2023
|
0.00 / 0.00%
|
7.10
|
7.20
|
6.70
|
7.10
|
6.90
|
6.75
|
454,800
|
|
8/21/2023
|
-0.30 / -4.05%
|
7.10
|
7.30
|
6.90
|
7.10
|
7.10
|
6.75
|
618,600
|
|
8/18/2023
|
-0.90 / -11.25%
|
7.90
|
8.00
|
7.00
|
7.10
|
7.40
|
6.75
|
1,574,100
|
|
8/17/2023
|
0.00 / 0.00%
|
8.00
|
8.20
|
7.90
|
8.00
|
8.00
|
7.60
|
785,800
|
|
8/16/2023
|
-0.20 / -2.44%
|
8.20
|
8.20
|
7.90
|
8.00
|
8.00
|
7.60
|
547,500
|
|
8/15/2023
|
+0.30 / +3.80%
|
7.90
|
8.40
|
7.90
|
8.20
|
8.20
|
7.79
|
1,375,300
|
|
8/14/2023
|
+0.20 / +2.60%
|
7.80
|
8.00
|
7.80
|
7.90
|
7.90
|
7.51
|
1,130,200
|
|
8/11/2023
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.50
|
7.80
|
7.70
|
7.41
|
725,600
|
|
8/10/2023
|
-0.10 / -1.28%
|
7.90
|
8.00
|
7.70
|
7.70
|
7.80
|
7.32
|
915,700
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:25:00 AM
|
|
|
|
|