|
Closing price on 2/6/2023
|
|
Open |
5.50 |
High |
5.60 |
Low |
5.40 |
Volume |
93,700 |
Split-adjusted Price |
5.23 |
|
|
TVN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/6/2023
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.40
|
5.50
|
5.50
|
5.23
|
93,700
|
|
2/3/2023
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.40
|
5.60
|
5.50
|
5.32
|
181,400
|
|
2/2/2023
|
-0.30 / -5.08%
|
5.70
|
5.80
|
5.50
|
5.60
|
5.60
|
5.32
|
281,200
|
|
2/1/2023
|
-0.20 / -3.39%
|
5.90
|
6.10
|
5.60
|
5.70
|
5.90
|
5.42
|
491,600
|
|
1/31/2023
|
+0.10 / +1.72%
|
5.90
|
6.00
|
5.70
|
5.90
|
5.90
|
5.61
|
305,600
|
|
1/30/2023
|
+0.40 / +7.27%
|
5.60
|
5.90
|
5.50
|
5.90
|
5.80
|
5.61
|
543,700
|
|
1/27/2023
|
+0.10 / +1.82%
|
5.60
|
5.70
|
5.40
|
5.60
|
5.50
|
5.32
|
196,100
|
|
1/19/2023
|
-0.10 / -1.79%
|
5.60
|
5.70
|
5.40
|
5.50
|
5.50
|
5.23
|
294,200
|
|
1/18/2023
|
+0.20 / +3.64%
|
5.70
|
5.70
|
5.50
|
5.70
|
5.60
|
5.42
|
389,900
|
|
1/17/2023
|
+0.20 / +3.70%
|
5.40
|
5.70
|
5.40
|
5.60
|
5.50
|
5.32
|
372,600
|
|
1/16/2023
|
+0.10 / +1.89%
|
5.40
|
5.50
|
5.20
|
5.40
|
5.40
|
5.13
|
215,800
|
|
1/13/2023
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.30
|
5.30
|
5.30
|
5.04
|
153,200
|
|
1/12/2023
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.20
|
5.40
|
5.30
|
5.13
|
67,000
|
|
1/11/2023
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.30
|
5.30
|
5.40
|
5.04
|
146,600
|
|
1/10/2023
|
-0.10 / -1.89%
|
5.20
|
5.40
|
5.20
|
5.20
|
5.30
|
4.94
|
92,200
|
|
1/9/2023
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.30
|
5.30
|
5.30
|
5.04
|
72,100
|
|
1/6/2023
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.20
|
5.30
|
5.30
|
5.04
|
139,700
|
|
1/5/2023
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.20
|
5.30
|
5.30
|
5.04
|
138,200
|
|
1/4/2023
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.30
|
5.30
|
5.30
|
5.04
|
186,000
|
|
1/3/2023
|
+0.30 / +5.88%
|
5.10
|
5.50
|
5.10
|
5.40
|
5.30
|
5.13
|
234,500
|
|
12/30/2022
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.00
|
5.10
|
5.10
|
4.85
|
30,100
|
|
12/29/2022
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.00
|
5.10
|
5.10
|
4.85
|
125,700
|
|
12/28/2022
|
+0.10 / +1.96%
|
5.30
|
5.30
|
5.10
|
5.20
|
5.10
|
4.94
|
78,800
|
|
12/27/2022
|
+0.40 / +8.16%
|
4.90
|
5.30
|
4.80
|
5.30
|
5.10
|
5.04
|
205,600
|
|
12/26/2022
|
-0.30 / -5.77%
|
5.30
|
5.30
|
4.70
|
4.90
|
4.90
|
4.66
|
218,500
|
|
12/23/2022
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.10
|
5.20
|
5.20
|
4.94
|
102,900
|
|
12/22/2022
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.10
|
5.30
|
5.20
|
5.04
|
124,800
|
|
12/21/2022
|
-0.20 / -3.64%
|
5.50
|
5.70
|
5.00
|
5.30
|
5.30
|
5.04
|
262,900
|
|
12/20/2022
|
-0.60 / -10.00%
|
5.80
|
6.00
|
5.20
|
5.40
|
5.50
|
5.13
|
572,400
|
|
12/19/2022
|
+0.30 / +5.36%
|
5.60
|
6.30
|
5.60
|
5.90
|
6.00
|
5.61
|
669,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|