Closing price on 9/24/2019
|
|
Open |
7.10 |
High |
7.10 |
Low |
6.70 |
Volume |
400 |
Split-adjusted Price |
6.37 |
|
|
TVN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/24/2019
|
-0.10 / -1.47%
|
7.10
|
7.10
|
6.70
|
6.70
|
6.80
|
6.37
|
400
|
|
9/23/2019
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.81
|
6.46
|
3,500
|
|
9/20/2019
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.46
|
4,000
|
|
9/19/2019
|
-0.30 / -4.23%
|
7.10
|
7.10
|
6.80
|
6.80
|
6.92
|
6.46
|
2,600
|
|
9/18/2019
|
+0.20 / +2.90%
|
7.00
|
7.10
|
6.80
|
7.10
|
6.96
|
6.75
|
4,100
|
|
9/17/2019
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.56
|
1,200
|
|
9/16/2019
|
-0.20 / -2.82%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.56
|
5,600
|
|
9/13/2019
|
+0.10 / +1.43%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.75
|
300
|
|
9/12/2019
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.94
|
6.65
|
1,600
|
|
9/11/2019
|
-0.30 / -4.17%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.84
|
6.56
|
377,000
|
|
9/10/2019
|
+0.20 / +2.86%
|
6.90
|
7.20
|
6.90
|
7.20
|
6.93
|
6.84
|
1,100
|
|
9/9/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.65
|
2,500
|
|
9/6/2019
|
-0.20 / -2.78%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.65
|
2,900
|
|
9/5/2019
|
+0.20 / +2.86%
|
7.40
|
7.40
|
7.20
|
7.20
|
7.24
|
6.84
|
3,700
|
|
9/4/2019
|
-0.50 / -6.67%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.09
|
6.65
|
4,500
|
|
9/3/2019
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.20
|
7.50
|
7.28
|
7.13
|
2,700
|
|
8/30/2019
|
+0.30 / +4.11%
|
7.40
|
7.80
|
7.10
|
7.60
|
7.46
|
7.22
|
43,600
|
|
8/29/2019
|
+0.30 / +4.29%
|
8.00
|
8.00
|
6.80
|
7.30
|
7.05
|
6.94
|
47,600
|
|
8/28/2019
|
+0.20 / +2.94%
|
6.70
|
7.20
|
6.70
|
7.00
|
7.04
|
6.65
|
2,200
|
|
8/27/2019
|
-0.30 / -4.23%
|
7.40
|
7.80
|
6.80
|
6.80
|
7.40
|
6.46
|
2,200
|
|
8/26/2019
|
+0.10 / +1.43%
|
6.90
|
7.10
|
6.80
|
7.10
|
6.82
|
6.75
|
16,200
|
|
8/23/2019
|
+0.10 / +1.43%
|
6.50
|
7.10
|
6.50
|
7.10
|
7.03
|
6.75
|
5,900
|
|
8/22/2019
|
+0.20 / +2.94%
|
7.30
|
7.30
|
6.50
|
7.00
|
7.01
|
6.65
|
10,300
|
|
8/21/2019
|
0.00 / 0.00%
|
6.50
|
7.00
|
6.50
|
6.80
|
6.65
|
6.46
|
2,800
|
|
8/20/2019
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.46
|
2,000
|
|
8/19/2019
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.46
|
3,500
|
|
8/16/2019
|
-0.20 / -2.90%
|
7.80
|
7.80
|
6.60
|
6.70
|
6.78
|
6.37
|
5,300
|
|
8/15/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.70
|
6.90
|
6.82
|
6.56
|
1,100
|
|
8/14/2019
|
+0.20 / +2.99%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.88
|
6.56
|
2,000
|
|
8/13/2019
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.78
|
6.37
|
5,300
|
|
|