|
Closing price on 5/22/2025
|
|
| Open |
9.60 |
| High |
9.60 |
| Low |
9.60 |
| Volume |
1,900 |
| Split-adjusted Price |
9.60 |
|
|
TNV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2025
|
+0.20 / +2.13%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
1,900
|
|
|
5/21/2025
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.42
|
9.40
|
1,200
|
|
|
5/20/2025
|
+0.60 / +6.45%
|
9.40
|
9.90
|
9.40
|
9.90
|
9.43
|
9.90
|
2,700
|
|
|
5/19/2025
|
-0.20 / -2.08%
|
9.60
|
9.60
|
9.30
|
9.40
|
9.31
|
9.40
|
4,200
|
|
|
5/16/2025
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.61
|
9.60
|
2,000
|
|
|
5/15/2025
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.69
|
9.70
|
2,200
|
|
|
5/14/2025
|
-0.10 / -1.03%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
200
|
|
|
5/13/2025
|
-0.20 / -2.02%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
200
|
|
|
5/12/2025
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.90
|
10.00
|
2,100
|
|
|
5/9/2025
|
+1.00 / +10.20%
|
9.30
|
10.80
|
9.30
|
10.80
|
9.78
|
10.80
|
400
|
|
|
5/8/2025
|
-0.30 / -3.06%
|
9.80
|
10.30
|
9.50
|
9.50
|
9.84
|
9.50
|
700
|
|
|
5/7/2025
|
+0.50 / +5.38%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
100
|
|
|
5/6/2025
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
100
|
|
|
5/5/2025
|
-0.50 / -4.90%
|
9.10
|
10.00
|
9.10
|
9.70
|
9.33
|
9.70
|
4,400
|
|
|
4/29/2025
|
+0.70 / +7.53%
|
10.60
|
10.60
|
10.00
|
10.00
|
10.20
|
10.00
|
400
|
|
|
4/28/2025
|
-0.50 / -5.10%
|
9.10
|
9.60
|
9.10
|
9.30
|
9.30
|
9.30
|
6,400
|
|
|
4/25/2025
|
+0.30 / +3.19%
|
10.50
|
10.50
|
9.70
|
9.70
|
9.80
|
9.70
|
800
|
|
|
4/24/2025
|
+0.50 / +5.38%
|
9.10
|
10.40
|
9.00
|
9.80
|
9.40
|
9.80
|
700
|
|
|
4/23/2025
|
+1.30 / +14.77%
|
9.50
|
10.10
|
9.00
|
10.10
|
9.30
|
10.10
|
4,700
|
|
|
4/22/2025
|
-1.50 / -14.71%
|
9.60
|
10.10
|
8.70
|
8.70
|
8.80
|
8.70
|
8,600
|
|
|
4/21/2025
|
+0.70 / +7.07%
|
11.00
|
11.00
|
9.60
|
10.60
|
10.20
|
10.60
|
600
|
|
|
4/18/2025
|
+0.60 / +6.25%
|
9.60
|
10.20
|
9.60
|
10.20
|
9.90
|
10.20
|
600
|
|
|
4/17/2025
|
-0.10 / -0.95%
|
10.90
|
10.90
|
9.40
|
10.40
|
9.60
|
10.40
|
11,000
|
|
|
4/16/2025
|
+0.90 / +9.47%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.50
|
10.40
|
200
|
|
|
4/15/2025
|
+0.10 / +1.06%
|
10.70
|
10.70
|
9.40
|
9.50
|
9.50
|
9.50
|
2,800
|
|
|
4/14/2025
|
-1.30 / -12.87%
|
9.90
|
9.90
|
8.80
|
8.80
|
9.40
|
8.80
|
500
|
|
|
4/11/2025
|
+0.20 / +1.83%
|
9.90
|
11.10
|
9.50
|
11.10
|
10.10
|
11.10
|
900
|
|
|
4/10/2025
|
+1.40 / +14.58%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.90
|
11.00
|
2,500
|
|
|
4/9/2025
|
+0.60 / +6.38%
|
10.40
|
10.70
|
9.30
|
10.00
|
9.60
|
10.00
|
4,800
|
|
|
4/8/2025
|
-1.20 / -11.43%
|
9.30
|
11.70
|
9.30
|
9.30
|
9.40
|
9.30
|
9,400
|
|
|