|
|
Closing price on 3/3/2026
|
|
| Open |
9.60 |
| High |
9.90 |
| Low |
9.30 |
| Volume |
1,717,200 |
| Split-adjusted Price |
9.60 |
|
|
TVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2026
|
+0.30 / +3.23%
|
9.60
|
9.90
|
9.30
|
9.60
|
9.50
|
9.60
|
1,717,200
|
|
|
3/2/2026
|
+0.50 / +5.49%
|
9.10
|
10.10
|
8.30
|
9.60
|
9.30
|
9.60
|
3,547,100
|
|
|
2/27/2026
|
-0.10 / -1.09%
|
9.30
|
9.30
|
8.90
|
9.10
|
9.10
|
9.10
|
647,500
|
|
|
2/26/2026
|
-0.10 / -1.06%
|
9.40
|
9.50
|
9.00
|
9.30
|
9.20
|
9.30
|
742,600
|
|
|
2/25/2026
|
+0.40 / +4.44%
|
9.10
|
9.60
|
9.10
|
9.40
|
9.40
|
9.40
|
1,957,600
|
|
|
2/24/2026
|
+0.40 / +4.60%
|
8.80
|
9.10
|
8.70
|
9.10
|
9.00
|
9.10
|
833,700
|
|
|
2/23/2026
|
+0.30 / +3.53%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.70
|
8.80
|
532,500
|
|
|
2/13/2026
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
8.50
|
291,000
|
|
|
2/12/2026
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.40
|
8.50
|
8.50
|
8.50
|
224,200
|
|
|
2/11/2026
|
+0.10 / +1.18%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.50
|
8.60
|
379,400
|
|
|
2/10/2026
|
-0.30 / -3.45%
|
8.70
|
8.90
|
8.20
|
8.40
|
8.50
|
8.40
|
1,128,500
|
|
|
2/9/2026
|
-0.30 / -3.33%
|
8.90
|
8.90
|
8.60
|
8.70
|
8.70
|
8.70
|
502,500
|
|
|
2/6/2026
|
-0.60 / -6.38%
|
9.10
|
9.30
|
8.70
|
8.80
|
9.00
|
8.80
|
1,670,300
|
|
|
2/5/2026
|
-0.40 / -4.21%
|
9.80
|
9.90
|
9.10
|
9.10
|
9.40
|
9.10
|
1,330,700
|
|
|
2/4/2026
|
+1.00 / +11.36%
|
9.00
|
10.10
|
8.90
|
9.80
|
9.50
|
9.80
|
3,569,300
|
|
|
2/3/2026
|
+0.40 / +4.65%
|
8.60
|
9.00
|
8.60
|
9.00
|
8.80
|
9.00
|
1,111,800
|
|
|
2/2/2026
|
-0.20 / -2.27%
|
8.70
|
8.80
|
8.50
|
8.60
|
8.60
|
8.60
|
542,100
|
|
|
1/30/2026
|
-0.10 / -1.14%
|
8.90
|
9.00
|
8.70
|
8.70
|
8.80
|
8.70
|
683,600
|
|
|
1/29/2026
|
+0.20 / +2.30%
|
8.80
|
9.00
|
8.60
|
8.90
|
8.80
|
8.90
|
681,100
|
|
|
1/28/2026
|
+0.30 / +3.57%
|
8.50
|
8.90
|
8.50
|
8.70
|
8.70
|
8.70
|
498,000
|
|
|
1/27/2026
|
-0.10 / -1.16%
|
8.40
|
8.60
|
8.30
|
8.50
|
8.40
|
8.50
|
635,700
|
|
|
1/26/2026
|
-0.50 / -5.56%
|
8.80
|
9.00
|
8.40
|
8.50
|
8.60
|
8.50
|
941,700
|
|
|
1/23/2026
|
0.00 / 0.00%
|
9.00
|
9.30
|
8.80
|
9.00
|
9.00
|
9.00
|
1,094,000
|
|
|
1/22/2026
|
+0.30 / +3.45%
|
8.80
|
9.20
|
8.70
|
9.00
|
9.00
|
9.00
|
964,100
|
|
|
1/21/2026
|
-0.40 / -4.40%
|
9.10
|
9.20
|
8.30
|
8.70
|
8.70
|
8.70
|
1,542,200
|
|
|
1/20/2026
|
-0.20 / -2.15%
|
9.00
|
9.50
|
8.80
|
9.10
|
9.10
|
9.10
|
1,775,900
|
|
|
1/19/2026
|
-1.50 / -14.29%
|
10.20
|
10.40
|
9.00
|
9.00
|
9.30
|
9.00
|
3,302,800
|
|
|
1/16/2026
|
+0.70 / +7.37%
|
10.00
|
10.90
|
9.90
|
10.20
|
10.50
|
10.20
|
3,009,900
|
|
|
1/15/2026
|
+1.20 / +14.12%
|
8.50
|
9.70
|
8.50
|
9.70
|
9.50
|
9.70
|
4,672,300
|
|
|
1/14/2026
|
+0.30 / +3.61%
|
8.40
|
8.70
|
8.30
|
8.60
|
8.50
|
8.60
|
1,679,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|