|
|
Closing price on 1/7/2026
|
|
| Open |
25.00 |
| High |
26.00 |
| Low |
22.20 |
| Volume |
22,400 |
| Split-adjusted Price |
24.00 |
|
|
TNV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2026
|
+0.70 / +3.00%
|
25.00
|
26.00
|
22.20
|
24.00
|
24.67
|
24.00
|
22,400
|
|
|
1/6/2026
|
+3.00 / +14.49%
|
22.40
|
23.80
|
22.00
|
23.70
|
23.31
|
23.70
|
27,800
|
|
|
1/5/2026
|
+2.90 / +14.87%
|
20.20
|
22.40
|
20.00
|
22.40
|
20.70
|
22.40
|
53,200
|
|
|
12/31/2025
|
+0.10 / +0.52%
|
19.90
|
20.20
|
18.60
|
19.50
|
19.51
|
19.50
|
6,200
|
|
|
12/30/2025
|
+0.30 / +1.56%
|
19.20
|
19.50
|
19.20
|
19.50
|
19.37
|
19.50
|
11,300
|
|
|
12/29/2025
|
+1.10 / +5.91%
|
19.50
|
20.20
|
18.70
|
19.70
|
19.19
|
19.70
|
21,500
|
|
|
12/26/2025
|
+0.50 / +2.69%
|
16.30
|
20.70
|
16.30
|
19.10
|
18.62
|
19.10
|
17,000
|
|
|
12/25/2025
|
-3.10 / -14.69%
|
21.10
|
21.10
|
18.00
|
18.00
|
18.60
|
18.00
|
18,500
|
|
|
12/24/2025
|
+0.20 / +0.99%
|
19.40
|
23.00
|
19.40
|
20.50
|
21.08
|
20.50
|
7,600
|
|
|
12/23/2025
|
-2.60 / -11.40%
|
23.10
|
26.20
|
19.40
|
20.20
|
20.34
|
20.20
|
28,500
|
|
|
12/22/2025
|
-0.80 / -3.40%
|
25.60
|
25.60
|
21.90
|
22.70
|
22.84
|
22.70
|
9,900
|
|
|
12/19/2025
|
+3.00 / +14.56%
|
23.60
|
23.60
|
21.20
|
23.60
|
23.49
|
23.60
|
24,900
|
|
|
12/18/2025
|
+2.70 / +15.00%
|
20.60
|
20.70
|
19.10
|
20.70
|
20.57
|
20.70
|
24,500
|
|
|
12/17/2025
|
+2.40 / +14.63%
|
17.50
|
18.80
|
16.40
|
18.80
|
18.01
|
18.80
|
30,800
|
|
|
12/16/2025
|
+1.90 / +12.67%
|
16.40
|
17.00
|
15.50
|
16.90
|
16.44
|
16.90
|
4,900
|
|
|
12/15/2025
|
-2.60 / -14.77%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.04
|
15.00
|
12,500
|
|
|
12/12/2025
|
-2.90 / -14.80%
|
19.50
|
19.50
|
16.70
|
16.70
|
17.55
|
16.70
|
7,500
|
|
|
12/11/2025
|
+1.00 / +5.21%
|
19.20
|
20.90
|
19.20
|
20.20
|
19.61
|
20.20
|
4,600
|
|
|
12/10/2025
|
-3.00 / -14.63%
|
23.50
|
23.50
|
17.50
|
17.50
|
19.23
|
17.50
|
35,400
|
|
|
12/9/2025
|
+2.60 / +14.53%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
16,700
|
|
|
12/8/2025
|
+2.30 / +14.74%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
6,100
|
|
|
12/5/2025
|
+2.00 / +14.71%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
4,800
|
|
|
12/4/2025
|
+1.70 / +14.29%
|
12.00
|
13.60
|
12.00
|
13.60
|
13.58
|
13.60
|
10,500
|
|
|
12/3/2025
|
+1.50 / +14.29%
|
11.70
|
12.00
|
11.70
|
12.00
|
11.90
|
12.00
|
7,900
|
|
|
12/2/2025
|
+0.20 / +1.92%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.51
|
10.60
|
1,100
|
|
|
12/1/2025
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
0
|
|
|
11/28/2025
|
-0.10 / -0.96%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.43
|
10.30
|
3,800
|
|
|
11/27/2025
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.38
|
10.40
|
4,600
|
|
|
11/26/2025
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
500
|
|
|
11/25/2025
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.42
|
10.40
|
1,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|