|
Closing price on 11/3/2023
|
|
Open |
6.00 |
High |
6.00 |
Low |
5.70 |
Volume |
143,200 |
Split-adjusted Price |
5.90 |
|
|
TVN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
10/18/2023
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.10
|
6.20
|
6.30
|
5.89
|
247,400
|
|
10/17/2023
|
-0.10 / -1.54%
|
6.60
|
6.70
|
6.30
|
6.40
|
6.40
|
6.08
|
173,500
|
|
10/16/2023
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.50
|
6.18
|
205,300
|
|
10/13/2023
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.50
|
6.27
|
159,800
|
|
10/12/2023
|
-0.10 / -1.49%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.60
|
6.27
|
143,100
|
|
10/11/2023
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.70
|
6.46
|
166,100
|
|
10/10/2023
|
+0.10 / +1.52%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
6.37
|
279,200
|
|
10/9/2023
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.60
|
6.37
|
243,100
|
|
10/6/2023
|
+0.10 / +1.54%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.50
|
6.27
|
118,300
|
|
10/5/2023
|
-0.10 / -1.54%
|
6.60
|
6.70
|
6.40
|
6.40
|
6.50
|
6.08
|
139,400
|
|
10/4/2023
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.10
|
6.60
|
6.50
|
6.27
|
325,700
|
|
10/3/2023
|
-0.50 / -7.35%
|
6.80
|
6.80
|
6.30
|
6.30
|
6.60
|
5.99
|
648,300
|
|
10/2/2023
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.80
|
6.56
|
5,218,600
|
|
9/29/2023
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.70
|
6.80
|
6.80
|
6.46
|
232,400
|
|
9/28/2023
|
+0.10 / +1.47%
|
7.10
|
7.10
|
6.70
|
6.90
|
6.80
|
6.56
|
557,500
|
|
9/27/2023
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.60
|
6.90
|
6.80
|
6.56
|
623,600
|
|
9/26/2023
|
-0.40 / -5.56%
|
6.80
|
7.10
|
6.70
|
6.80
|
7.00
|
6.46
|
700,100
|
|
9/25/2023
|
-0.90 / -11.69%
|
7.70
|
7.70
|
6.80
|
6.80
|
7.20
|
6.46
|
1,221,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|