|
Closing price on 7/23/2025
|
|
| Open |
8.65 |
| High |
8.65 |
| Low |
8.65 |
| Volume |
0 |
| Split-adjusted Price |
8.65 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2025
|
0.00 / 0.00%
|
8.65
|
8.65
|
8.65
|
8.65
|
8.65
|
8.65
|
0
|
|
|
7/22/2025
|
-0.05 / -0.57%
|
8.60
|
8.75
|
8.57
|
8.65
|
8.62
|
8.65
|
301,400
|
|
|
7/21/2025
|
-0.43 / -4.71%
|
8.99
|
8.99
|
8.70
|
8.70
|
8.78
|
8.70
|
372,300
|
|
|
7/18/2025
|
-0.05 / -0.54%
|
9.20
|
9.21
|
9.00
|
9.13
|
9.13
|
9.13
|
137,700
|
|
|
7/17/2025
|
+0.08 / +0.88%
|
9.20
|
9.25
|
9.16
|
9.18
|
9.21
|
9.18
|
185,800
|
|
|
7/16/2025
|
0.00 / 0.00%
|
9.02
|
9.16
|
9.00
|
9.10
|
9.09
|
9.10
|
477,500
|
|
|
7/15/2025
|
+0.10 / +1.11%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.08
|
9.10
|
335,600
|
|
|
7/14/2025
|
0.00 / 0.00%
|
9.00
|
9.09
|
8.95
|
9.00
|
8.98
|
9.00
|
68,800
|
|
|
7/11/2025
|
-0.03 / -0.33%
|
9.04
|
9.05
|
8.90
|
9.00
|
9.02
|
9.00
|
149,600
|
|
|
7/10/2025
|
-0.04 / -0.44%
|
9.05
|
9.08
|
9.00
|
9.03
|
9.03
|
9.03
|
59,500
|
|
|
7/9/2025
|
+0.25 / +2.83%
|
9.00
|
9.09
|
8.71
|
9.07
|
9.03
|
9.07
|
267,400
|
|
|
7/8/2025
|
-0.03 / -0.34%
|
8.85
|
8.92
|
8.80
|
8.82
|
8.86
|
8.82
|
49,700
|
|
|
7/7/2025
|
-0.05 / -0.56%
|
8.90
|
8.95
|
8.83
|
8.85
|
8.90
|
8.85
|
59,200
|
|
|
7/4/2025
|
-0.07 / -0.78%
|
9.19
|
9.19
|
8.85
|
8.90
|
8.92
|
8.90
|
12,900
|
|
|
7/3/2025
|
+0.07 / +0.79%
|
8.99
|
9.15
|
8.80
|
8.97
|
9.02
|
8.97
|
320,300
|
|
|
7/2/2025
|
+0.30 / +3.49%
|
8.60
|
8.95
|
8.60
|
8.90
|
8.76
|
8.90
|
145,000
|
|
|
7/1/2025
|
-0.10 / -1.15%
|
8.66
|
8.77
|
8.60
|
8.60
|
8.69
|
8.60
|
79,900
|
|
|
6/30/2025
|
+0.04 / +0.46%
|
8.66
|
8.75
|
8.66
|
8.70
|
8.71
|
8.70
|
90,000
|
|
|
6/27/2025
|
+0.08 / +0.93%
|
8.52
|
8.71
|
8.52
|
8.66
|
8.68
|
8.66
|
185,600
|
|
|
6/26/2025
|
+0.18 / +2.14%
|
8.40
|
8.63
|
8.40
|
8.58
|
8.55
|
8.58
|
235,900
|
|
|
6/25/2025
|
-0.02 / -0.24%
|
8.33
|
8.52
|
8.33
|
8.40
|
8.48
|
8.40
|
125,000
|
|
|
6/24/2025
|
-0.28 / -3.22%
|
8.69
|
8.69
|
8.40
|
8.42
|
8.46
|
8.42
|
1,529,126
|
|
|
6/23/2025
|
+0.39 / +4.69%
|
8.25
|
8.70
|
8.20
|
8.70
|
8.54
|
8.70
|
1,944,700
|
|
|
6/20/2025
|
+0.10 / +1.22%
|
8.23
|
8.33
|
8.23
|
8.31
|
8.30
|
8.31
|
129,500
|
|
|
6/19/2025
|
-0.10 / -1.20%
|
8.17
|
8.30
|
8.17
|
8.21
|
8.28
|
8.21
|
202,200
|
|
|
6/18/2025
|
+0.01 / +0.12%
|
8.32
|
8.32
|
8.30
|
8.31
|
8.30
|
8.31
|
101,400
|
|
|
6/17/2025
|
-0.04 / -0.48%
|
8.34
|
8.35
|
8.25
|
8.30
|
8.31
|
8.30
|
132,900
|
|
|
6/16/2025
|
+0.03 / +0.36%
|
8.30
|
8.37
|
8.12
|
8.34
|
8.32
|
8.34
|
251,600
|
|
|
6/13/2025
|
-0.06 / -0.72%
|
8.40
|
8.40
|
8.25
|
8.31
|
8.30
|
8.31
|
431,500
|
|
|
6/12/2025
|
+0.18 / +2.20%
|
8.30
|
8.40
|
8.19
|
8.37
|
8.32
|
8.37
|
130,400
|
|
|