|
Closing price on 11/5/2024
|
|
| Open |
9.09 |
| High |
9.52 |
| Low |
9.05 |
| Volume |
134,000 |
| Split-adjusted Price |
9.15 |
There is no data on 11/6/2024. Display data on 11/5/2024 instead.
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2024
|
+0.24 / +2.69%
|
9.09
|
9.52
|
9.05
|
9.15
|
9.27
|
9.15
|
134,000
|
|
|
11/4/2024
|
0.00 / 0.00%
|
9.03
|
9.03
|
8.87
|
8.91
|
8.91
|
8.91
|
41,000
|
|
|
11/1/2024
|
-0.15 / -1.66%
|
9.17
|
9.17
|
8.91
|
8.91
|
8.97
|
8.91
|
29,600
|
|
|
10/31/2024
|
+0.07 / +0.78%
|
9.20
|
9.20
|
9.05
|
9.06
|
9.09
|
9.06
|
62,300
|
|
|
10/30/2024
|
-0.01 / -0.11%
|
9.12
|
9.12
|
8.86
|
8.99
|
8.97
|
8.99
|
32,000
|
|
|
10/29/2024
|
+0.09 / +1.01%
|
8.91
|
9.05
|
8.86
|
9.00
|
8.94
|
9.00
|
29,700
|
|
|
10/28/2024
|
+0.05 / +0.56%
|
8.86
|
8.99
|
8.80
|
8.91
|
8.90
|
8.91
|
22,000
|
|
|
10/25/2024
|
+0.06 / +0.68%
|
8.80
|
9.10
|
8.80
|
8.86
|
8.89
|
8.86
|
37,500
|
|
|
10/24/2024
|
-0.11 / -1.23%
|
8.90
|
8.95
|
8.80
|
8.80
|
8.88
|
8.80
|
91,300
|
|
|
10/23/2024
|
-0.24 / -2.62%
|
9.01
|
9.07
|
8.82
|
8.91
|
8.98
|
8.91
|
206,900
|
|
|
10/22/2024
|
-0.07 / -0.76%
|
9.39
|
9.39
|
9.00
|
9.15
|
9.14
|
9.15
|
79,100
|
|
|
10/21/2024
|
-0.08 / -0.86%
|
9.39
|
9.39
|
9.22
|
9.22
|
9.28
|
9.22
|
86,200
|
|
|
10/18/2024
|
-0.10 / -1.06%
|
9.48
|
9.48
|
9.24
|
9.30
|
9.35
|
9.30
|
45,900
|
|
|
10/17/2024
|
0.00 / 0.00%
|
9.40
|
9.46
|
9.25
|
9.40
|
9.34
|
9.40
|
158,900
|
|
|
10/16/2024
|
+0.10 / +1.08%
|
9.30
|
9.41
|
9.21
|
9.40
|
9.34
|
9.40
|
277,600
|
|
|
10/15/2024
|
+0.08 / +0.87%
|
9.25
|
9.36
|
9.22
|
9.30
|
9.30
|
9.30
|
303,600
|
|
|
10/14/2024
|
+0.02 / +0.22%
|
9.29
|
9.29
|
9.20
|
9.22
|
9.22
|
9.22
|
79,200
|
|
|
10/11/2024
|
+0.02 / +0.22%
|
9.13
|
9.33
|
9.13
|
9.20
|
9.26
|
9.20
|
192,400
|
|
|
10/10/2024
|
-0.02 / -0.22%
|
9.24
|
9.24
|
9.17
|
9.18
|
9.20
|
9.18
|
64,000
|
|
|
10/9/2024
|
0.00 / 0.00%
|
9.21
|
9.21
|
9.13
|
9.20
|
9.18
|
9.20
|
86,800
|
|
|
10/8/2024
|
+0.07 / +0.77%
|
9.13
|
9.28
|
9.12
|
9.20
|
9.18
|
9.20
|
188,800
|
|
|
10/7/2024
|
-0.02 / -0.22%
|
9.12
|
9.16
|
9.12
|
9.13
|
9.14
|
9.13
|
138,200
|
|
|
10/4/2024
|
-0.04 / -0.44%
|
9.15
|
9.20
|
9.12
|
9.15
|
9.16
|
9.15
|
178,300
|
|
|
10/3/2024
|
-0.03 / -0.33%
|
9.22
|
9.28
|
9.15
|
9.19
|
9.21
|
9.19
|
226,300
|
|
|
10/2/2024
|
-0.20 / -2.12%
|
9.26
|
9.44
|
9.14
|
9.22
|
9.20
|
9.22
|
132,000
|
|
|
10/1/2024
|
+0.25 / +2.73%
|
9.13
|
9.55
|
9.13
|
9.42
|
9.38
|
9.42
|
253,300
|
|
|
9/30/2024
|
-0.05 / -0.54%
|
9.22
|
9.27
|
9.11
|
9.17
|
9.20
|
9.17
|
90,700
|
|
|
9/27/2024
|
+0.04 / +0.44%
|
9.16
|
9.25
|
9.16
|
9.22
|
9.20
|
9.22
|
202,500
|
|
|
9/26/2024
|
-0.02 / -0.22%
|
9.20
|
9.26
|
9.10
|
9.18
|
9.20
|
9.18
|
65,700
|
|
|
9/25/2024
|
+0.10 / +1.10%
|
9.10
|
9.26
|
9.10
|
9.20
|
9.19
|
9.20
|
59,000
|
|
|