|
Closing price on 12/18/2025
|
|
| Open |
20.60 |
| High |
20.70 |
| Low |
19.10 |
| Volume |
24,500 |
| Split-adjusted Price |
20.70 |
|
|
TNV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2025
|
+2.70 / +15.00%
|
20.60
|
20.70
|
19.10
|
20.70
|
20.60
|
20.70
|
24,500
|
|
|
12/17/2025
|
+2.40 / +14.63%
|
17.50
|
18.80
|
16.40
|
18.80
|
18.00
|
18.80
|
30,800
|
|
|
12/16/2025
|
+1.90 / +12.67%
|
16.40
|
17.00
|
15.50
|
16.90
|
16.40
|
16.90
|
4,900
|
|
|
12/15/2025
|
-2.60 / -14.77%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.00
|
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
|
|
|
11/24/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
400
|
|
|
11/21/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
0
|
|
|
11/20/2025
|
-0.10 / -0.96%
|
10.30
|
10.60
|
10.30
|
10.30
|
10.47
|
10.30
|
900
|
|
|
11/19/2025
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
2,722,671
|
|
|
11/18/2025
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
0
|
|
|
11/17/2025
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.35
|
10.30
|
200
|
|
|
11/14/2025
|
-0.10 / -0.97%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.30
|
10.20
|
600
|
|
|
11/13/2025
|
+0.20 / +1.96%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.29
|
10.40
|
700
|
|
|
11/12/2025
|
-0.10 / -0.97%
|
10.40
|
10.40
|
10.00
|
10.20
|
10.24
|
10.20
|
1,300
|
|
|
11/11/2025
|
-0.20 / -1.94%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.29
|
10.10
|
3,800
|
|
|
11/10/2025
|
-0.30 / -2.86%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.35
|
10.20
|
2,300
|
|
|
11/7/2025
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2,200
|
|
|