|
|
Closing price on 9/12/2025
|
|
| Open |
8.50 |
| High |
8.80 |
| Low |
8.50 |
| Volume |
545,400 |
| Split-adjusted Price |
8.60 |
There is no data on 9/14/2025. Display data on 9/12/2025 instead.
|
|
TVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2025
|
+0.40 / +4.88%
|
8.50
|
8.80
|
8.50
|
8.60
|
8.58
|
8.60
|
545,400
|
|
|
9/11/2025
|
+0.10 / +1.20%
|
8.40
|
8.50
|
8.10
|
8.40
|
8.22
|
8.40
|
762,800
|
|
|
9/10/2025
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.30
|
8.40
|
214,700
|
|
|
9/9/2025
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.20
|
8.40
|
8.33
|
8.40
|
460,700
|
|
|
9/8/2025
|
-0.40 / -4.55%
|
8.70
|
8.80
|
8.40
|
8.40
|
8.57
|
8.40
|
826,100
|
|
|
9/5/2025
|
-0.20 / -2.25%
|
9.00
|
9.10
|
8.60
|
8.70
|
8.85
|
8.70
|
1,253,500
|
|
|
9/4/2025
|
+0.40 / +4.65%
|
8.60
|
9.10
|
8.30
|
9.00
|
8.87
|
9.00
|
1,770,400
|
|
|
9/3/2025
|
+0.40 / +4.88%
|
8.20
|
8.80
|
8.10
|
8.60
|
8.59
|
8.60
|
1,428,000
|
|
|
8/29/2025
|
+0.10 / +1.23%
|
8.10
|
8.40
|
8.00
|
8.20
|
8.20
|
8.20
|
300,500
|
|
|
8/28/2025
|
+0.10 / +1.23%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.11
|
8.20
|
332,900
|
|
|
8/27/2025
|
-0.10 / -1.23%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.09
|
8.00
|
239,300
|
|
|
8/26/2025
|
+0.30 / +3.75%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.14
|
8.30
|
285,700
|
|
|
8/25/2025
|
0.00 / 0.00%
|
8.00
|
8.20
|
7.90
|
8.00
|
8.02
|
8.00
|
215,400
|
|
|
8/22/2025
|
-0.50 / -5.95%
|
8.30
|
8.40
|
7.80
|
7.90
|
8.03
|
7.90
|
976,400
|
|
|
8/21/2025
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.30
|
8.50
|
8.41
|
8.50
|
659,400
|
|
|
8/20/2025
|
-0.30 / -3.41%
|
8.90
|
8.90
|
8.40
|
8.50
|
8.55
|
8.50
|
1,227,000
|
|
|
8/19/2025
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.60
|
8.90
|
8.75
|
8.90
|
1,174,300
|
|
|
8/18/2025
|
+0.10 / +1.14%
|
8.90
|
9.10
|
8.80
|
8.90
|
8.92
|
8.90
|
903,900
|
|
|
8/15/2025
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.70
|
8.80
|
8.85
|
8.80
|
2,175,700
|
|
|
8/14/2025
|
+0.10 / +1.14%
|
8.90
|
9.00
|
8.70
|
8.90
|
8.80
|
8.90
|
589,100
|
|
|
8/13/2025
|
-0.10 / -1.12%
|
8.80
|
9.00
|
8.60
|
8.80
|
8.81
|
8.80
|
776,700
|
|
|
8/12/2025
|
+0.10 / +1.15%
|
8.80
|
9.10
|
8.70
|
8.80
|
8.90
|
8.80
|
1,025,800
|
|
|
8/11/2025
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.60
|
8.70
|
8.72
|
8.70
|
630,700
|
|
|
8/8/2025
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.60
|
8.80
|
8.75
|
8.80
|
995,700
|
|
|
8/7/2025
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.80
|
8.90
|
8.94
|
8.90
|
1,247,900
|
|
|
8/6/2025
|
+0.20 / +2.27%
|
8.70
|
9.10
|
8.70
|
9.00
|
8.92
|
9.00
|
995,600
|
|
|
8/5/2025
|
+0.30 / +3.57%
|
8.60
|
9.00
|
8.50
|
8.70
|
8.78
|
8.70
|
2,386,900
|
|
|
8/4/2025
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.20
|
8.60
|
8.42
|
8.60
|
1,208,400
|
|
|
8/1/2025
|
+0.10 / +1.20%
|
8.40
|
8.60
|
8.30
|
8.40
|
8.38
|
8.40
|
785,800
|
|
|
7/31/2025
|
+0.40 / +5.00%
|
8.20
|
8.40
|
8.10
|
8.40
|
8.27
|
8.40
|
1,123,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|