|
Closing price on 4/24/2024
|
|
| Open |
5.60 |
| High |
5.70 |
| Low |
5.60 |
| Volume |
45,500 |
| Split-adjusted Price |
5.70 |
|
|
TVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2024
|
+0.10 / +1.79%
|
5.60
|
5.70
|
5.60
|
5.70
|
5.60
|
5.70
|
45,500
|
|
|
4/23/2024
|
-0.10 / -1.75%
|
5.70
|
5.70
|
5.50
|
5.60
|
5.60
|
5.60
|
72,400
|
|
|
4/22/2024
|
+0.10 / +1.79%
|
5.60
|
5.70
|
5.60
|
5.70
|
5.70
|
5.70
|
27,700
|
|
|
4/19/2024
|
-0.10 / -1.75%
|
5.70
|
5.70
|
5.50
|
5.60
|
5.60
|
5.60
|
106,200
|
|
|
4/17/2024
|
-0.10 / -1.72%
|
5.80
|
5.90
|
5.70
|
5.70
|
5.70
|
5.70
|
135,000
|
|
|
4/16/2024
|
-0.10 / -1.67%
|
5.90
|
5.90
|
5.70
|
5.90
|
5.80
|
5.90
|
251,800
|
|
|
4/15/2024
|
-0.20 / -3.28%
|
6.10
|
6.10
|
5.80
|
5.90
|
6.00
|
5.90
|
217,300
|
|
|
4/12/2024
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
6.10
|
94,500
|
|
|
4/11/2024
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.10
|
6.20
|
137,800
|
|
|
4/10/2024
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
6.10
|
136,600
|
|
|
4/9/2024
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.10
|
6.20
|
114,100
|
|
|
4/8/2024
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
6.10
|
73,900
|
|
|
4/5/2024
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.10
|
6.20
|
186,500
|
|
|
4/4/2024
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.10
|
6.20
|
124,100
|
|
|
4/3/2024
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
6.20
|
189,200
|
|
|
4/2/2024
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.20
|
6.30
|
107,800
|
|
|
4/1/2024
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.20
|
6.20
|
202,100
|
|
|
3/29/2024
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.20
|
6.30
|
63,000
|
|
|
3/28/2024
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
309,300
|
|
|
3/27/2024
|
+0.10 / +1.61%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
209,600
|
|
|
3/26/2024
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.20
|
6.30
|
165,400
|
|
|
3/25/2024
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
6.20
|
236,800
|
|
|
3/22/2024
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.20
|
6.30
|
132,600
|
|
|
3/21/2024
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.20
|
6.30
|
86,900
|
|
|
3/20/2024
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.20
|
6.30
|
75,600
|
|
|
3/19/2024
|
+0.10 / +1.64%
|
6.10
|
6.40
|
6.10
|
6.20
|
6.20
|
6.20
|
339,400
|
|
|
3/18/2024
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.00
|
6.20
|
6.10
|
6.20
|
550,000
|
|
|
3/15/2024
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.20
|
6.30
|
127,900
|
|
|
3/14/2024
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
349,900
|
|
|
3/13/2024
|
+0.10 / +1.59%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.30
|
6.40
|
235,600
|
|
|