|
Closing price on 9/8/2021
|
|
Open |
15.30 |
High |
15.60 |
Low |
14.60 |
Volume |
1,482,700 |
Split-adjusted Price |
14.35 |
|
|
TVN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/8/2021
|
-0.50 / -3.21%
|
15.30
|
15.60
|
14.60
|
15.10
|
15.20
|
14.35
|
1,482,700
|
|
9/7/2021
|
+0.30 / +2.00%
|
16.60
|
16.60
|
15.00
|
15.30
|
15.60
|
14.54
|
2,487,800
|
|
9/6/2021
|
+2.00 / +14.71%
|
13.70
|
15.60
|
13.60
|
15.60
|
15.00
|
14.82
|
5,549,300
|
|
9/1/2021
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.50
|
13.70
|
13.60
|
13.02
|
698,100
|
|
8/31/2021
|
+0.20 / +1.48%
|
14.00
|
14.00
|
13.50
|
13.70
|
13.70
|
13.02
|
1,133,200
|
|
8/30/2021
|
+0.80 / +6.25%
|
13.00
|
13.80
|
12.90
|
13.60
|
13.50
|
12.92
|
1,607,500
|
|
8/27/2021
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.60
|
13.00
|
12.80
|
12.35
|
363,100
|
|
8/26/2021
|
+0.20 / +1.56%
|
13.10
|
13.40
|
12.80
|
13.00
|
13.00
|
12.35
|
387,100
|
|
8/25/2021
|
+0.50 / +3.94%
|
12.50
|
13.40
|
12.40
|
13.20
|
12.80
|
12.54
|
1,028,800
|
|
8/24/2021
|
-0.20 / -1.54%
|
12.80
|
13.00
|
12.50
|
12.80
|
12.70
|
12.16
|
582,300
|
|
8/23/2021
|
-1.00 / -7.25%
|
13.80
|
13.80
|
12.60
|
12.80
|
13.00
|
12.16
|
1,435,000
|
|
8/20/2021
|
-0.10 / -0.74%
|
13.60
|
14.20
|
13.20
|
13.50
|
13.80
|
12.83
|
2,690,800
|
|
8/19/2021
|
-0.10 / -0.73%
|
13.60
|
13.70
|
13.40
|
13.60
|
13.60
|
12.92
|
886,900
|
|
8/18/2021
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.50
|
13.60
|
13.70
|
12.92
|
745,300
|
|
8/17/2021
|
+0.70 / +5.38%
|
13.20
|
13.90
|
13.20
|
13.70
|
13.60
|
13.02
|
1,872,300
|
|
8/16/2021
|
+0.50 / +3.94%
|
12.70
|
13.40
|
12.70
|
13.20
|
13.00
|
12.54
|
1,174,800
|
|
8/13/2021
|
-0.10 / -0.78%
|
12.90
|
13.00
|
12.50
|
12.80
|
12.70
|
12.16
|
887,300
|
|
8/12/2021
|
-0.10 / -0.76%
|
13.00
|
13.20
|
12.70
|
13.00
|
12.90
|
12.35
|
879,900
|
|
8/11/2021
|
-0.10 / -0.77%
|
13.20
|
13.30
|
12.90
|
12.90
|
13.10
|
12.26
|
672,200
|
|
8/10/2021
|
+0.60 / +4.76%
|
12.70
|
13.20
|
12.70
|
13.20
|
13.00
|
12.54
|
1,360,300
|
|
8/9/2021
|
0.00 / 0.00%
|
12.40
|
12.80
|
12.30
|
12.70
|
12.60
|
12.07
|
658,600
|
|
8/6/2021
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.50
|
12.60
|
12.70
|
11.97
|
847,600
|
|
8/5/2021
|
+0.50 / +4.07%
|
12.30
|
12.90
|
12.20
|
12.80
|
12.60
|
12.16
|
1,144,300
|
|
8/4/2021
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.20
|
12.30
|
12.30
|
11.69
|
678,200
|
|
8/3/2021
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.10
|
12.30
|
12.30
|
11.69
|
584,600
|
|
8/2/2021
|
-0.20 / -1.60%
|
12.60
|
12.60
|
12.10
|
12.30
|
12.30
|
11.69
|
610,700
|
|
7/30/2021
|
+0.30 / +2.46%
|
12.40
|
12.80
|
12.30
|
12.50
|
12.50
|
11.88
|
635,200
|
|
7/29/2021
|
+0.30 / +2.50%
|
12.20
|
12.40
|
12.00
|
12.30
|
12.20
|
11.69
|
430,000
|
|
7/28/2021
|
+0.30 / +2.54%
|
11.70
|
12.20
|
11.70
|
12.10
|
12.00
|
11.50
|
915,600
|
|
7/27/2021
|
+0.20 / +1.74%
|
11.60
|
12.00
|
11.60
|
11.70
|
11.80
|
11.12
|
508,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|