|
|
Closing price on 3/20/2025
|
|
| Open |
8.60 |
| High |
8.70 |
| Low |
8.40 |
| Volume |
384,000 |
| Split-adjusted Price |
8.50 |
|
|
TVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2025
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.40
|
8.50
|
8.50
|
8.50
|
384,000
|
|
|
3/19/2025
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.60
|
8.50
|
385,500
|
|
|
3/18/2025
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.60
|
8.70
|
8.70
|
8.70
|
450,000
|
|
|
3/17/2025
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.60
|
8.70
|
8.70
|
8.70
|
447,800
|
|
|
3/14/2025
|
-0.30 / -3.33%
|
8.90
|
9.00
|
8.60
|
8.70
|
8.70
|
8.70
|
563,000
|
|
|
3/13/2025
|
-0.20 / -2.22%
|
9.00
|
9.10
|
8.80
|
8.80
|
9.00
|
8.80
|
551,100
|
|
|
3/12/2025
|
0.00 / 0.00%
|
9.10
|
9.20
|
8.90
|
9.00
|
9.00
|
9.00
|
409,900
|
|
|
3/11/2025
|
-0.10 / -1.09%
|
9.10
|
9.10
|
8.90
|
9.10
|
9.00
|
9.10
|
563,700
|
|
|
3/10/2025
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.10
|
9.20
|
9.10
|
849,000
|
|
|
3/7/2025
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.10
|
9.20
|
619,400
|
|
|
3/6/2025
|
+0.20 / +2.22%
|
9.00
|
9.20
|
8.90
|
9.20
|
9.10
|
9.20
|
278,200
|
|
|
3/5/2025
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.80
|
8.90
|
9.00
|
8.90
|
683,900
|
|
|
3/4/2025
|
-0.10 / -1.10%
|
9.10
|
9.20
|
8.80
|
9.00
|
8.90
|
9.00
|
928,600
|
|
|
3/3/2025
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.00
|
9.20
|
9.10
|
9.20
|
867,900
|
|
|
2/28/2025
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.30
|
9.40
|
9.40
|
9.40
|
340,200
|
|
|
2/27/2025
|
+0.40 / +4.35%
|
9.20
|
9.70
|
9.00
|
9.60
|
9.40
|
9.60
|
1,957,000
|
|
|
2/26/2025
|
-0.10 / -1.08%
|
9.40
|
9.60
|
9.00
|
9.20
|
9.20
|
9.20
|
1,002,700
|
|
|
2/25/2025
|
-0.10 / -1.06%
|
9.30
|
9.50
|
9.10
|
9.30
|
9.30
|
9.30
|
525,900
|
|
|
2/24/2025
|
+0.60 / +6.82%
|
9.00
|
9.70
|
9.00
|
9.40
|
9.40
|
9.40
|
2,769,300
|
|
|
2/21/2025
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.60
|
8.80
|
8.80
|
8.80
|
306,400
|
|
|
2/20/2025
|
+0.10 / +1.15%
|
8.80
|
8.90
|
8.60
|
8.80
|
8.80
|
8.80
|
475,400
|
|
|
2/19/2025
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.60
|
8.80
|
8.70
|
8.80
|
740,300
|
|
|
2/18/2025
|
+0.10 / +1.15%
|
8.90
|
9.10
|
8.70
|
8.80
|
8.90
|
8.80
|
658,700
|
|
|
2/17/2025
|
+0.40 / +4.71%
|
8.50
|
9.00
|
8.40
|
8.90
|
8.70
|
8.90
|
1,544,500
|
|
|
2/14/2025
|
+0.10 / +1.19%
|
8.50
|
8.70
|
8.30
|
8.50
|
8.50
|
8.50
|
570,900
|
|
|
2/13/2025
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.40
|
8.50
|
389,400
|
|
|
2/12/2025
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.20
|
8.30
|
8.30
|
8.30
|
243,800
|
|
|
2/11/2025
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.10
|
8.40
|
8.30
|
8.40
|
488,000
|
|
|
2/10/2025
|
-0.60 / -6.74%
|
8.90
|
8.90
|
8.20
|
8.30
|
8.40
|
8.30
|
1,167,800
|
|
|
2/7/2025
|
+0.50 / +5.95%
|
8.50
|
9.20
|
8.50
|
8.90
|
8.90
|
8.90
|
1,741,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:35:01 PM
|
|
|
|
|