|
|
Closing price on 9/30/2022
|
|
| Open |
7.60 |
| High |
7.80 |
| Low |
7.10 |
| Volume |
149,600 |
| Split-adjusted Price |
7.22 |
|
|
TVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2022
|
-0.10 / -1.30%
|
7.60
|
7.80
|
7.10
|
7.60
|
7.40
|
7.22
|
149,600
|
|
|
9/29/2022
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.60
|
7.70
|
7.70
|
7.32
|
74,700
|
|
|
9/28/2022
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.60
|
7.80
|
7.70
|
7.41
|
180,300
|
|
|
9/27/2022
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.80
|
7.41
|
90,800
|
|
|
9/26/2022
|
-0.30 / -3.70%
|
7.80
|
8.00
|
7.50
|
7.80
|
7.80
|
7.41
|
260,300
|
|
|
9/23/2022
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.10
|
7.60
|
90,500
|
|
|
9/22/2022
|
+0.10 / +1.25%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.00
|
7.70
|
133,500
|
|
|
9/21/2022
|
+0.10 / +1.25%
|
8.10
|
8.10
|
7.90
|
8.10
|
8.00
|
7.70
|
67,700
|
|
|
9/20/2022
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.80
|
8.10
|
8.00
|
7.70
|
125,400
|
|
|
9/19/2022
|
-0.50 / -5.95%
|
8.40
|
8.40
|
7.90
|
7.90
|
8.10
|
7.51
|
264,000
|
|
|
9/16/2022
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.40
|
7.89
|
157,500
|
|
|
9/15/2022
|
+0.20 / +2.41%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.50
|
8.08
|
185,400
|
|
|
9/14/2022
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.10
|
8.40
|
8.30
|
7.98
|
256,200
|
|
|
9/13/2022
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.20
|
8.40
|
8.40
|
7.98
|
152,200
|
|
|
9/12/2022
|
+0.10 / +1.20%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.50
|
7.98
|
120,200
|
|
|
9/9/2022
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.10
|
8.50
|
8.30
|
8.08
|
329,000
|
|
|
9/8/2022
|
-0.40 / -4.55%
|
8.60
|
8.70
|
8.30
|
8.40
|
8.50
|
7.98
|
215,600
|
|
|
9/7/2022
|
-0.20 / -2.27%
|
8.80
|
9.00
|
8.50
|
8.60
|
8.80
|
8.17
|
376,700
|
|
|
9/6/2022
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.60
|
8.80
|
8.80
|
8.36
|
160,300
|
|
|
9/5/2022
|
+0.40 / +4.71%
|
8.50
|
9.00
|
8.50
|
8.90
|
8.80
|
8.46
|
477,000
|
|
|
8/31/2022
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.30
|
8.60
|
8.50
|
8.17
|
304,500
|
|
|
8/30/2022
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.40
|
8.50
|
8.50
|
8.08
|
206,700
|
|
|
8/29/2022
|
-0.40 / -4.44%
|
8.90
|
8.90
|
8.40
|
8.60
|
8.60
|
8.17
|
519,600
|
|
|
8/26/2022
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.80
|
9.00
|
9.00
|
8.55
|
260,400
|
|
|
8/25/2022
|
+0.10 / +1.12%
|
8.90
|
9.10
|
8.90
|
9.00
|
9.00
|
8.55
|
703,000
|
|
|
8/24/2022
|
+0.10 / +1.14%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.90
|
8.46
|
306,000
|
|
|
8/23/2022
|
+0.20 / +2.30%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.80
|
8.46
|
155,400
|
|
|
8/22/2022
|
-0.10 / -1.14%
|
8.90
|
8.90
|
8.60
|
8.70
|
8.70
|
8.27
|
226,300
|
|
|
8/19/2022
|
-0.10 / -1.12%
|
8.80
|
9.00
|
8.70
|
8.80
|
8.80
|
8.36
|
244,200
|
|
|
8/18/2022
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.90
|
8.36
|
94,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|