|
Closing price on 9/19/2024
|
|
Open |
8.80 |
High |
9.00 |
Low |
8.70 |
Volume |
533,400 |
Split-adjusted Price |
8.90 |
|
|
TVN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/19/2024
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.70
|
8.90
|
8.80
|
8.90
|
533,400
|
|
9/18/2024
|
+0.20 / +2.33%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.80
|
8.80
|
317,700
|
|
9/17/2024
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.40
|
8.70
|
8.60
|
8.70
|
595,000
|
|
9/16/2024
|
-0.30 / -3.37%
|
8.90
|
9.00
|
8.60
|
8.60
|
8.70
|
8.60
|
535,900
|
|
9/13/2024
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.90
|
8.90
|
305,700
|
|
9/12/2024
|
-0.10 / -1.10%
|
9.20
|
9.30
|
8.90
|
9.00
|
9.00
|
9.00
|
546,300
|
|
9/11/2024
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.20
|
9.10
|
9.20
|
344,400
|
|
9/10/2024
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.20
|
9.20
|
374,900
|
|
9/9/2024
|
+0.40 / +4.44%
|
9.20
|
9.50
|
9.10
|
9.40
|
9.40
|
9.40
|
563,100
|
|
9/6/2024
|
+0.10 / +1.09%
|
9.20
|
9.30
|
8.90
|
9.30
|
9.00
|
9.30
|
675,900
|
|
9/5/2024
|
-0.30 / -3.19%
|
9.30
|
9.50
|
9.00
|
9.10
|
9.20
|
9.10
|
840,000
|
|
9/4/2024
|
-0.20 / -2.08%
|
9.60
|
9.70
|
9.30
|
9.40
|
9.40
|
9.40
|
606,300
|
|
8/30/2024
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.50
|
9.70
|
9.60
|
9.70
|
568,700
|
|
8/29/2024
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.80
|
9.80
|
299,900
|
|
8/28/2024
|
+0.10 / +1.02%
|
9.90
|
10.00
|
9.70
|
9.90
|
9.90
|
9.90
|
764,300
|
|
8/27/2024
|
-0.10 / -1.00%
|
9.80
|
10.00
|
9.70
|
9.90
|
9.80
|
9.90
|
529,800
|
|
8/26/2024
|
+0.20 / +2.08%
|
9.80
|
10.20
|
9.70
|
9.80
|
10.00
|
9.80
|
1,032,200
|
|
8/23/2024
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.40
|
9.90
|
9.60
|
9.90
|
1,280,100
|
|
8/22/2024
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.80
|
9.80
|
593,300
|
|
8/21/2024
|
+0.10 / +1.02%
|
9.90
|
10.20
|
9.80
|
9.90
|
10.00
|
9.90
|
1,138,200
|
|
8/20/2024
|
-0.10 / -1.01%
|
10.00
|
10.10
|
9.60
|
9.80
|
9.80
|
9.80
|
931,100
|
|
8/19/2024
|
+0.70 / +7.53%
|
9.60
|
10.20
|
9.60
|
10.00
|
9.90
|
10.00
|
1,518,400
|
|
8/16/2024
|
+0.50 / +5.49%
|
9.20
|
9.60
|
9.00
|
9.60
|
9.30
|
9.60
|
1,270,800
|
|
8/15/2024
|
-0.40 / -4.21%
|
9.30
|
9.40
|
9.00
|
9.10
|
9.10
|
9.10
|
959,300
|
|
8/14/2024
|
-0.30 / -3.13%
|
9.60
|
9.70
|
9.30
|
9.30
|
9.50
|
9.30
|
711,900
|
|
8/13/2024
|
-0.20 / -2.06%
|
9.70
|
9.80
|
9.40
|
9.50
|
9.60
|
9.50
|
619,500
|
|
8/12/2024
|
+0.40 / +4.30%
|
9.40
|
9.80
|
9.40
|
9.70
|
9.70
|
9.70
|
838,800
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|