Closing price on 9/3/2020
|
|
Open |
7.00 |
High |
7.00 |
Low |
6.70 |
Volume |
50,400 |
Split-adjusted Price |
6.37 |
|
|
TVN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/3/2020
|
-0.20 / -2.90%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.83
|
6.37
|
50,400
|
|
9/1/2020
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.70
|
6.90
|
6.87
|
6.56
|
68,700
|
|
8/31/2020
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.80
|
6.90
|
6.90
|
6.56
|
56,400
|
|
8/28/2020
|
-0.30 / -4.17%
|
7.00
|
7.10
|
6.80
|
6.90
|
6.86
|
6.56
|
111,000
|
|
8/27/2020
|
-0.10 / -1.37%
|
7.20
|
7.40
|
7.10
|
7.20
|
7.16
|
6.84
|
36,400
|
|
8/26/2020
|
+0.60 / +8.96%
|
6.70
|
7.50
|
6.70
|
7.30
|
7.17
|
6.94
|
214,000
|
|
8/25/2020
|
+0.20 / +3.08%
|
6.50
|
6.80
|
6.30
|
6.70
|
6.56
|
6.37
|
157,100
|
|
8/24/2020
|
+0.20 / +3.17%
|
6.30
|
6.60
|
6.30
|
6.50
|
6.48
|
6.18
|
57,100
|
|
8/21/2020
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.20
|
6.40
|
6.34
|
6.08
|
57,100
|
|
8/20/2020
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.10
|
6.50
|
6.34
|
6.18
|
92,900
|
|
8/19/2020
|
-0.20 / -2.99%
|
6.70
|
6.90
|
6.30
|
6.50
|
6.59
|
6.18
|
229,900
|
|
8/18/2020
|
+0.20 / +3.08%
|
6.60
|
6.80
|
6.50
|
6.70
|
6.71
|
6.37
|
137,900
|
|
8/17/2020
|
+0.10 / +1.56%
|
6.30
|
6.80
|
6.00
|
6.50
|
6.54
|
6.18
|
159,900
|
|
8/14/2020
|
+0.50 / +8.62%
|
5.80
|
6.50
|
5.80
|
6.30
|
6.41
|
5.99
|
202,700
|
|
8/13/2020
|
+0.50 / +9.43%
|
5.20
|
5.80
|
5.20
|
5.80
|
5.72
|
5.51
|
77,100
|
|
8/12/2020
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.00
|
5.30
|
5.11
|
5.04
|
22,200
|
|
8/11/2020
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.30
|
5.30
|
5.34
|
5.04
|
4,300
|
|
8/10/2020
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.20
|
5.30
|
5.28
|
5.04
|
9,500
|
|
8/7/2020
|
+0.10 / +1.89%
|
5.50
|
5.50
|
5.20
|
5.40
|
5.27
|
5.13
|
900
|
|
8/6/2020
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.20
|
5.30
|
5.26
|
5.04
|
21,600
|
|
8/5/2020
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.20
|
5.30
|
5.30
|
5.04
|
16,100
|
|
8/4/2020
|
0.00 / 0.00%
|
5.60
|
5.80
|
5.30
|
5.30
|
5.32
|
5.04
|
9,500
|
|
8/3/2020
|
+0.20 / +3.92%
|
5.20
|
5.30
|
5.20
|
5.30
|
5.28
|
5.04
|
14,200
|
|
7/31/2020
|
0.00 / 0.00%
|
5.00
|
5.20
|
5.00
|
5.20
|
5.05
|
4.94
|
5,000
|
|
7/30/2020
|
+0.10 / +1.96%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.17
|
4.94
|
7,700
|
|
7/29/2020
|
-0.10 / -1.92%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.08
|
4.85
|
67,600
|
|
7/28/2020
|
+0.30 / +6.12%
|
5.00
|
5.30
|
4.90
|
5.20
|
5.08
|
4.94
|
59,600
|
|
7/27/2020
|
-0.60 / -10.91%
|
5.10
|
5.30
|
4.70
|
4.90
|
4.80
|
4.66
|
108,800
|
|
7/24/2020
|
-0.30 / -5.26%
|
5.60
|
5.60
|
5.40
|
5.40
|
5.48
|
5.13
|
53,800
|
|
7/23/2020
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.63
|
5.42
|
34,800
|
|
|