|
|
Closing price on 5/8/2025
|
|
| Open |
6.70 |
| High |
7.10 |
| Low |
6.70 |
| Volume |
311,600 |
| Split-adjusted Price |
7.00 |
|
|
TVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2025
|
+0.20 / +2.94%
|
6.70
|
7.10
|
6.70
|
7.00
|
6.95
|
7.00
|
311,600
|
|
|
5/7/2025
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.82
|
6.80
|
233,600
|
|
|
5/6/2025
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.90
|
6.90
|
274,700
|
|
|
5/5/2025
|
+0.20 / +2.99%
|
6.70
|
7.00
|
6.70
|
6.90
|
6.84
|
6.90
|
205,700
|
|
|
4/29/2025
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.50
|
6.60
|
6.70
|
6.60
|
140,300
|
|
|
4/28/2025
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
219,000
|
|
|
4/25/2025
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
337,200
|
|
|
4/24/2025
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
6.60
|
205,800
|
|
|
4/23/2025
|
+0.40 / +6.35%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.60
|
6.70
|
184,800
|
|
|
4/22/2025
|
-0.30 / -4.48%
|
6.70
|
6.70
|
6.00
|
6.40
|
6.30
|
6.40
|
496,200
|
|
|
4/21/2025
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.70
|
6.80
|
161,500
|
|
|
4/18/2025
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.80
|
6.80
|
234,400
|
|
|
4/17/2025
|
+0.10 / +1.49%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.70
|
6.80
|
183,500
|
|
|
4/16/2025
|
-0.20 / -2.90%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
284,100
|
|
|
4/15/2025
|
-0.30 / -4.29%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.90
|
6.70
|
258,800
|
|
|
4/14/2025
|
0.00 / 0.00%
|
7.10
|
7.20
|
6.90
|
7.00
|
7.00
|
7.00
|
419,000
|
|
|
4/11/2025
|
+0.70 / +10.94%
|
7.20
|
7.30
|
6.80
|
7.10
|
7.00
|
7.10
|
840,600
|
|
|
4/10/2025
|
+0.80 / +14.29%
|
6.40
|
6.40
|
6.00
|
6.40
|
6.40
|
6.40
|
149,000
|
|
|
4/9/2025
|
-0.50 / -8.20%
|
5.90
|
6.10
|
5.20
|
5.60
|
5.60
|
5.60
|
483,800
|
|
|
4/8/2025
|
-1.00 / -14.49%
|
7.00
|
7.00
|
5.90
|
5.90
|
6.10
|
5.90
|
1,215,400
|
|
|
4/4/2025
|
-0.60 / -7.89%
|
7.30
|
7.30
|
6.60
|
7.00
|
6.90
|
7.00
|
568,200
|
|
|
4/3/2025
|
-1.10 / -12.94%
|
8.40
|
8.40
|
7.30
|
7.40
|
7.60
|
7.40
|
1,425,700
|
|
|
4/2/2025
|
+0.10 / +1.20%
|
8.40
|
8.70
|
8.40
|
8.40
|
8.50
|
8.40
|
412,300
|
|
|
4/1/2025
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.30
|
8.30
|
201,300
|
|
|
3/31/2025
|
-0.20 / -2.35%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.30
|
8.30
|
401,200
|
|
|
3/28/2025
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.50
|
8.40
|
180,500
|
|
|
3/27/2025
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
8.60
|
122,100
|
|
|
3/26/2025
|
+0.20 / +2.38%
|
8.50
|
8.80
|
8.40
|
8.60
|
8.60
|
8.60
|
755,700
|
|
|
3/25/2025
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.40
|
8.50
|
248,800
|
|
|
3/24/2025
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
8.40
|
139,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|