|
Closing price on 3/14/2023
|
|
Open |
5.50 |
High |
5.50 |
Low |
5.20 |
Volume |
132,700 |
Split-adjusted Price |
5.04 |
|
|
TVN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/14/2023
|
-0.10 / -1.85%
|
5.50
|
5.50
|
5.20
|
5.30
|
5.30
|
5.04
|
132,700
|
|
3/13/2023
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.30
|
5.40
|
5.40
|
5.13
|
135,300
|
|
3/10/2023
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.40
|
5.50
|
5.40
|
5.23
|
46,500
|
|
3/9/2023
|
+0.10 / +1.82%
|
5.60
|
5.60
|
5.40
|
5.60
|
5.50
|
5.32
|
147,900
|
|
3/8/2023
|
+0.10 / +1.82%
|
5.50
|
5.60
|
5.40
|
5.60
|
5.50
|
5.32
|
70,300
|
|
3/7/2023
|
+0.10 / +1.82%
|
5.40
|
5.60
|
5.40
|
5.60
|
5.50
|
5.32
|
147,300
|
|
3/6/2023
|
+0.10 / +1.85%
|
5.40
|
5.50
|
5.40
|
5.50
|
5.50
|
5.23
|
80,400
|
|
3/3/2023
|
0.00 / 0.00%
|
5.40
|
5.60
|
5.30
|
5.40
|
5.40
|
5.13
|
71,100
|
|
3/2/2023
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.30
|
5.40
|
5.40
|
5.13
|
52,200
|
|
3/1/2023
|
+0.20 / +3.77%
|
5.30
|
5.50
|
5.30
|
5.50
|
5.40
|
5.23
|
176,100
|
|
2/28/2023
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.30
|
5.30
|
5.30
|
5.04
|
37,300
|
|
2/27/2023
|
-0.10 / -1.85%
|
5.40
|
5.40
|
5.20
|
5.30
|
5.30
|
5.04
|
183,200
|
|
2/24/2023
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.30
|
5.40
|
5.40
|
5.13
|
136,800
|
|
2/23/2023
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.30
|
5.60
|
5.40
|
5.32
|
129,700
|
|
2/22/2023
|
-0.10 / -1.79%
|
5.60
|
5.70
|
5.40
|
5.50
|
5.60
|
5.23
|
362,400
|
|
2/21/2023
|
+0.10 / +1.82%
|
5.60
|
5.70
|
5.50
|
5.60
|
5.60
|
5.32
|
176,200
|
|
2/20/2023
|
+0.10 / +1.82%
|
5.50
|
5.60
|
5.40
|
5.60
|
5.50
|
5.32
|
139,300
|
|
2/17/2023
|
-0.10 / -1.82%
|
5.60
|
5.70
|
5.40
|
5.40
|
5.50
|
5.13
|
59,700
|
|
2/16/2023
|
+0.20 / +3.77%
|
5.40
|
5.60
|
5.30
|
5.50
|
5.50
|
5.23
|
211,000
|
|
2/15/2023
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.20
|
5.40
|
5.30
|
5.13
|
124,900
|
|
2/14/2023
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.20
|
5.30
|
5.40
|
5.04
|
78,000
|
|
2/13/2023
|
-0.10 / -1.85%
|
5.50
|
5.50
|
5.20
|
5.30
|
5.30
|
5.04
|
90,700
|
|
2/10/2023
|
-0.10 / -1.82%
|
5.60
|
5.60
|
5.40
|
5.40
|
5.40
|
5.13
|
83,700
|
|
2/9/2023
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.40
|
5.40
|
5.50
|
5.13
|
81,700
|
|
2/8/2023
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.20
|
5.40
|
5.40
|
5.13
|
244,400
|
|
2/7/2023
|
-0.10 / -1.82%
|
5.50
|
5.60
|
5.30
|
5.40
|
5.40
|
5.13
|
181,900
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|