|
Closing price on 4/29/2025
|
|
| Open |
6.96 |
| High |
7.06 |
| Low |
6.95 |
| Volume |
109,700 |
| Split-adjusted Price |
7.04 |
There is no data on 5/3/2025. Display data on 4/29/2025 instead.
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2025
|
+0.11 / +1.59%
|
6.96
|
7.06
|
6.95
|
7.04
|
7.01
|
7.04
|
109,700
|
|
|
4/28/2025
|
+0.08 / +1.17%
|
6.85
|
6.95
|
6.80
|
6.93
|
6.90
|
6.93
|
93,900
|
|
|
4/25/2025
|
0.00 / 0.00%
|
6.87
|
6.92
|
6.75
|
6.85
|
6.84
|
6.85
|
86,300
|
|
|
4/24/2025
|
+0.05 / +0.74%
|
6.95
|
6.95
|
6.77
|
6.85
|
6.83
|
6.85
|
100,600
|
|
|
4/23/2025
|
+0.33 / +5.10%
|
6.92
|
6.92
|
6.56
|
6.80
|
6.77
|
6.80
|
193,000
|
|
|
4/22/2025
|
-0.15 / -2.27%
|
6.55
|
6.60
|
6.20
|
6.47
|
6.38
|
6.47
|
130,800
|
|
|
4/21/2025
|
-0.21 / -3.07%
|
6.83
|
6.83
|
6.60
|
6.62
|
6.74
|
6.62
|
132,400
|
|
|
4/18/2025
|
+0.31 / +4.75%
|
6.59
|
6.95
|
6.59
|
6.83
|
6.80
|
6.83
|
222,900
|
|
|
4/17/2025
|
-0.23 / -3.41%
|
6.28
|
6.69
|
6.28
|
6.52
|
6.29
|
6.52
|
1,085,400
|
|
|
4/16/2025
|
+0.07 / +1.05%
|
6.84
|
6.84
|
6.68
|
6.75
|
6.71
|
6.75
|
26,600
|
|
|
4/15/2025
|
-0.22 / -3.19%
|
6.82
|
6.82
|
6.68
|
6.68
|
6.72
|
6.68
|
44,800
|
|
|
4/14/2025
|
+0.15 / +2.22%
|
7.04
|
7.04
|
6.75
|
6.90
|
6.80
|
6.90
|
61,600
|
|
|
4/11/2025
|
+0.39 / +6.13%
|
6.78
|
6.78
|
6.56
|
6.75
|
6.72
|
6.75
|
113,000
|
|
|
4/10/2025
|
+0.41 / +6.89%
|
6.36
|
6.36
|
6.36
|
6.36
|
6.36
|
6.36
|
33,600
|
|
|
4/9/2025
|
-0.42 / -6.59%
|
5.93
|
6.30
|
5.93
|
5.95
|
5.95
|
5.95
|
273,600
|
|
|
4/8/2025
|
-0.47 / -6.87%
|
6.37
|
6.37
|
6.37
|
6.37
|
6.37
|
6.37
|
126,600
|
|
|
4/4/2025
|
-0.51 / -6.94%
|
6.84
|
7.10
|
6.84
|
6.84
|
6.85
|
6.84
|
243,700
|
|
|
4/3/2025
|
-0.55 / -6.96%
|
7.35
|
7.60
|
7.35
|
7.35
|
7.35
|
7.35
|
234,900
|
|
|
4/2/2025
|
+0.11 / +1.41%
|
7.80
|
8.00
|
7.75
|
7.90
|
7.88
|
7.90
|
40,600
|
|
|
4/1/2025
|
0.00 / 0.00%
|
7.85
|
7.85
|
7.70
|
7.79
|
7.76
|
7.79
|
30,300
|
|
|
3/31/2025
|
-0.07 / -0.89%
|
7.86
|
7.86
|
7.70
|
7.79
|
7.79
|
7.79
|
64,400
|
|
|
3/28/2025
|
-0.01 / -0.13%
|
7.88
|
7.88
|
7.80
|
7.86
|
7.83
|
7.86
|
23,600
|
|
|
3/27/2025
|
-0.11 / -1.38%
|
8.09
|
8.09
|
7.87
|
7.87
|
7.94
|
7.87
|
42,800
|
|
|
3/26/2025
|
+0.03 / +0.38%
|
8.05
|
8.05
|
7.90
|
7.98
|
7.92
|
7.98
|
19,200
|
|
|
3/25/2025
|
+0.01 / +0.13%
|
7.99
|
8.05
|
7.90
|
7.95
|
8.00
|
7.95
|
42,100
|
|
|
3/24/2025
|
+0.03 / +0.38%
|
7.91
|
7.94
|
7.85
|
7.94
|
7.89
|
7.94
|
25,100
|
|
|
3/21/2025
|
-0.07 / -0.88%
|
7.98
|
8.00
|
7.90
|
7.91
|
7.95
|
7.91
|
21,900
|
|
|
3/20/2025
|
-0.02 / -0.25%
|
7.95
|
8.00
|
7.95
|
7.98
|
7.97
|
7.98
|
52,800
|
|
|
3/19/2025
|
-0.04 / -0.50%
|
8.01
|
8.01
|
7.96
|
8.00
|
7.99
|
8.00
|
53,400
|
|
|
3/18/2025
|
+0.01 / +0.12%
|
8.03
|
8.15
|
8.03
|
8.04
|
8.06
|
8.04
|
60,900
|
|
|