|
Closing price on 1/3/2025
|
|
| Open |
8.37 |
| High |
8.40 |
| Low |
8.16 |
| Volume |
46,100 |
| Split-adjusted Price |
8.36 |
There is no data on 1/6/2025. Display data on 1/3/2025 instead.
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2025
|
-0.01 / -0.12%
|
8.37
|
8.40
|
8.16
|
8.36
|
8.32
|
8.36
|
46,100
|
|
|
1/2/2025
|
-0.01 / -0.12%
|
8.40
|
8.47
|
8.32
|
8.37
|
8.37
|
8.37
|
25,000
|
|
|
12/31/2024
|
-0.07 / -0.83%
|
8.41
|
8.45
|
8.37
|
8.38
|
8.40
|
8.38
|
47,600
|
|
|
12/30/2024
|
0.00 / 0.00%
|
8.55
|
8.55
|
8.40
|
8.45
|
8.48
|
8.45
|
32,100
|
|
|
12/27/2024
|
-0.05 / -0.59%
|
8.46
|
8.49
|
8.43
|
8.45
|
8.46
|
8.45
|
125,700
|
|
|
12/26/2024
|
-0.01 / -0.12%
|
8.51
|
8.51
|
8.44
|
8.50
|
8.48
|
8.50
|
43,400
|
|
|
12/25/2024
|
+0.08 / +0.95%
|
8.45
|
8.52
|
8.45
|
8.51
|
8.50
|
8.51
|
47,600
|
|
|
12/24/2024
|
-0.03 / -0.35%
|
8.47
|
8.47
|
8.40
|
8.43
|
8.43
|
8.43
|
2,290,400
|
|
|
12/23/2024
|
+0.07 / +0.83%
|
8.43
|
8.53
|
8.40
|
8.46
|
8.48
|
8.46
|
61,100
|
|
|
12/20/2024
|
+0.02 / +0.24%
|
8.37
|
8.43
|
8.34
|
8.39
|
8.39
|
8.39
|
2,605,753
|
|
|
12/19/2024
|
-0.08 / -0.95%
|
8.50
|
8.50
|
8.35
|
8.37
|
8.42
|
8.37
|
94,400
|
|
|
12/18/2024
|
-0.06 / -0.71%
|
8.63
|
8.63
|
8.42
|
8.45
|
8.48
|
8.45
|
43,600
|
|
|
12/17/2024
|
-0.07 / -0.82%
|
8.63
|
8.63
|
8.39
|
8.51
|
8.44
|
8.51
|
136,900
|
|
|
12/16/2024
|
+0.02 / +0.23%
|
8.70
|
8.70
|
8.47
|
8.58
|
8.53
|
8.58
|
70,200
|
|
|
12/13/2024
|
-0.14 / -1.61%
|
8.74
|
8.74
|
8.10
|
8.56
|
8.55
|
8.56
|
72,600
|
|
|
12/12/2024
|
0.00 / 0.00%
|
8.70
|
8.77
|
8.64
|
8.70
|
8.68
|
8.70
|
83,500
|
|
|
12/11/2024
|
0.00 / 0.00%
|
8.70
|
8.78
|
8.66
|
8.70
|
8.71
|
8.70
|
142,900
|
|
|
12/10/2024
|
+0.02 / +0.23%
|
8.77
|
8.77
|
8.69
|
8.70
|
8.72
|
8.70
|
96,800
|
|
|
12/9/2024
|
0.00 / 0.00%
|
8.80
|
8.82
|
8.65
|
8.68
|
8.69
|
8.68
|
28,100
|
|
|
12/6/2024
|
-0.12 / -1.36%
|
8.79
|
8.79
|
8.50
|
8.68
|
8.73
|
8.68
|
91,300
|
|
|
12/5/2024
|
+0.24 / +2.80%
|
8.55
|
8.84
|
8.30
|
8.80
|
8.62
|
8.80
|
89,200
|
|
|
12/4/2024
|
-0.14 / -1.61%
|
8.69
|
8.69
|
8.56
|
8.56
|
8.59
|
8.56
|
46,400
|
|
|
12/3/2024
|
-0.02 / -0.23%
|
8.62
|
8.72
|
8.60
|
8.70
|
8.67
|
8.70
|
60,500
|
|
|
12/2/2024
|
+0.04 / +0.46%
|
8.56
|
8.80
|
8.56
|
8.72
|
8.72
|
8.72
|
51,200
|
|
|
11/29/2024
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.58
|
8.68
|
8.64
|
8.68
|
41,300
|
|
|
11/28/2024
|
+0.03 / +0.35%
|
8.73
|
8.79
|
8.66
|
8.68
|
8.71
|
8.68
|
29,100
|
|
|
11/27/2024
|
-0.03 / -0.35%
|
8.68
|
8.72
|
8.57
|
8.65
|
8.67
|
8.65
|
27,500
|
|
|
11/26/2024
|
+0.12 / +1.40%
|
8.70
|
8.77
|
8.62
|
8.68
|
8.65
|
8.68
|
84,500
|
|
|
11/25/2024
|
-0.04 / -0.47%
|
8.55
|
8.60
|
8.50
|
8.56
|
8.55
|
8.56
|
61,000
|
|
|
11/22/2024
|
+0.02 / +0.23%
|
8.76
|
8.76
|
8.55
|
8.60
|
8.59
|
8.60
|
60,200
|
|
|