|
Closing price on 11/29/2023
|
|
Open |
6.20 |
High |
6.30 |
Low |
6.20 |
Volume |
173,300 |
Split-adjusted Price |
6.30 |
|
|
TVN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/29/2023
|
+0.20 / +3.28%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.20
|
6.30
|
173,300
|
|
11/28/2023
|
+0.20 / +3.28%
|
6.10
|
6.30
|
6.00
|
6.30
|
6.10
|
6.30
|
166,100
|
|
11/27/2023
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.10
|
6.10
|
115,300
|
|
11/24/2023
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.10
|
6.20
|
212,100
|
|
11/23/2023
|
-0.20 / -3.17%
|
6.30
|
6.40
|
6.00
|
6.10
|
6.20
|
6.10
|
524,700
|
|
11/22/2023
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
168,900
|
|
11/21/2023
|
+0.30 / +4.92%
|
6.20
|
6.50
|
6.20
|
6.40
|
6.30
|
6.40
|
598,400
|
|
11/20/2023
|
+0.10 / +1.64%
|
6.10
|
6.20
|
5.90
|
6.20
|
6.10
|
6.20
|
322,500
|
|
11/17/2023
|
+0.10 / +1.64%
|
6.20
|
6.30
|
6.00
|
6.20
|
6.10
|
6.20
|
394,600
|
|
11/16/2023
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.00
|
6.30
|
6.10
|
6.30
|
396,800
|
|
11/15/2023
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.20
|
6.30
|
6.30
|
6.30
|
254,500
|
|
11/14/2023
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.20
|
6.30
|
6.30
|
6.30
|
238,200
|
|
11/13/2023
|
+0.30 / +4.92%
|
6.10
|
6.50
|
6.10
|
6.40
|
6.30
|
6.40
|
638,300
|
|
11/10/2023
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.10
|
6.10
|
114,300
|
|
11/9/2023
|
+0.10 / +1.67%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
6.10
|
371,600
|
|
11/8/2023
|
+0.30 / +5.17%
|
5.80
|
6.10
|
5.80
|
6.10
|
6.00
|
6.10
|
358,900
|
|
11/7/2023
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.80
|
5.90
|
129,600
|
|
11/6/2023
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.80
|
5.80
|
135,800
|
|
11/3/2023
|
+0.10 / +1.72%
|
6.00
|
6.00
|
5.70
|
5.90
|
5.80
|
5.90
|
143,200
|
|
11/2/2023
|
+0.40 / +7.14%
|
5.70
|
6.00
|
5.60
|
6.00
|
5.80
|
6.00
|
323,200
|
|
11/1/2023
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.40
|
5.70
|
5.60
|
5.70
|
82,800
|
|
10/31/2023
|
-0.10 / -1.75%
|
5.90
|
5.90
|
5.50
|
5.60
|
5.70
|
5.60
|
96,600
|
|
10/30/2023
|
+0.10 / +1.69%
|
5.90
|
6.10
|
5.90
|
6.00
|
6.00
|
5.70
|
132,500
|
|
10/27/2023
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.70
|
6.00
|
5.90
|
5.70
|
264,900
|
|
10/26/2023
|
-0.50 / -7.94%
|
6.20
|
6.20
|
5.60
|
5.80
|
6.00
|
5.51
|
293,000
|
|
10/25/2023
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.30
|
5.89
|
77,300
|
|
10/24/2023
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.20
|
5.99
|
147,200
|
|
10/23/2023
|
+0.10 / +1.64%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.20
|
5.89
|
73,700
|
|
10/20/2023
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.00
|
6.30
|
6.10
|
5.99
|
202,800
|
|
10/19/2023
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.20
|
5.89
|
143,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|