|
Closing price on 4/4/2023
|
|
Open |
5.20 |
High |
5.30 |
Low |
5.10 |
Volume |
282,700 |
Split-adjusted Price |
5.04 |
|
|
TVN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/4/2023
|
+0.10 / +1.92%
|
5.20
|
5.30
|
5.10
|
5.30
|
5.20
|
5.04
|
282,700
|
|
4/3/2023
|
+0.20 / +3.92%
|
5.20
|
5.30
|
5.20
|
5.30
|
5.20
|
5.04
|
129,000
|
|
3/31/2023
|
-0.10 / -1.92%
|
5.20
|
5.20
|
5.10
|
5.10
|
5.10
|
4.85
|
53,500
|
|
3/30/2023
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.20
|
5.20
|
5.20
|
4.94
|
93,700
|
|
3/29/2023
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.20
|
5.20
|
5.20
|
4.94
|
73,200
|
|
3/28/2023
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.20
|
5.20
|
5.20
|
4.94
|
51,000
|
|
3/27/2023
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.20
|
5.30
|
5.20
|
5.04
|
51,200
|
|
3/24/2023
|
+0.10 / +1.92%
|
5.10
|
5.30
|
5.10
|
5.30
|
5.30
|
5.04
|
96,800
|
|
3/23/2023
|
+0.10 / +1.92%
|
5.20
|
5.30
|
5.10
|
5.30
|
5.20
|
5.04
|
84,100
|
|
3/22/2023
|
+0.10 / +1.92%
|
5.20
|
5.30
|
5.20
|
5.30
|
5.20
|
5.04
|
70,700
|
|
3/21/2023
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.20
|
5.20
|
5.20
|
4.94
|
38,800
|
|
3/20/2023
|
-0.10 / -1.89%
|
5.30
|
5.30
|
5.20
|
5.20
|
5.20
|
4.94
|
99,100
|
|
3/17/2023
|
0.00 / 0.00%
|
5.00
|
5.40
|
5.00
|
5.30
|
5.30
|
5.04
|
93,500
|
|
3/16/2023
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.30
|
5.40
|
5.30
|
5.13
|
91,300
|
|
3/15/2023
|
+0.10 / +1.89%
|
5.30
|
5.50
|
5.30
|
5.40
|
5.40
|
5.13
|
160,700
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|