|
Closing price on 1/31/2024
|
|
Open |
6.40 |
High |
6.40 |
Low |
6.20 |
Volume |
463,100 |
Split-adjusted Price |
6.40 |
|
|
TVN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/31/2024
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.30
|
6.40
|
463,100
|
|
1/30/2024
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.40
|
6.40
|
76,800
|
|
1/29/2024
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.30
|
6.40
|
121,500
|
|
1/26/2024
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.30
|
6.40
|
108,600
|
|
1/25/2024
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
154,600
|
|
1/24/2024
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
247,100
|
|
1/23/2024
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
6.50
|
275,200
|
|
1/22/2024
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.40
|
6.50
|
422,000
|
|
1/19/2024
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
6.30
|
261,000
|
|
1/18/2024
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.40
|
6.50
|
310,000
|
|
1/17/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
146,000
|
|
1/16/2024
|
+0.20 / +3.17%
|
6.30
|
6.60
|
6.20
|
6.50
|
6.40
|
6.50
|
694,600
|
|
1/15/2024
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
247,100
|
|
1/12/2024
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.26
|
6.30
|
97,400
|
|
1/11/2024
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.30
|
6.40
|
94,900
|
|
1/10/2024
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
481,000
|
|
1/9/2024
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.40
|
6.40
|
135,600
|
|
1/8/2024
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.40
|
6.40
|
127,800
|
|
1/5/2024
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.30
|
6.40
|
261,300
|
|
1/4/2024
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.40
|
6.40
|
369,100
|
|
1/3/2024
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
6.40
|
99,700
|
|
1/2/2024
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
6.30
|
134,100
|
|
12/29/2023
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.30
|
6.40
|
241,700
|
|
12/28/2023
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
6.30
|
194,600
|
|
12/27/2023
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.30
|
6.40
|
142,000
|
|
12/26/2023
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.40
|
6.40
|
113,300
|
|
12/25/2023
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
332,700
|
|
12/22/2023
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
109,700
|
|
12/21/2023
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
168,300
|
|
12/20/2023
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
6.30
|
90,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|