Closing price on 5/23/2025
|
|
Open |
7.20 |
High |
7.33 |
Low |
7.20 |
Volume |
11,000 |
Split-adjusted Price |
7.30 |
There is no data on 5/24/2025. Display data on 5/23/2025 instead.
|
|
TVB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/23/2025
|
+0.03 / +0.41%
|
7.20
|
7.33
|
7.20
|
7.30
|
7.27
|
7.30
|
11,000
|
|
5/22/2025
|
-0.16 / -2.15%
|
7.29
|
7.40
|
7.26
|
7.27
|
7.29
|
7.27
|
82,900
|
|
5/21/2025
|
+0.05 / +0.68%
|
7.38
|
7.45
|
7.28
|
7.43
|
7.38
|
7.43
|
152,200
|
|
5/20/2025
|
-0.01 / -0.14%
|
7.44
|
7.46
|
7.38
|
7.38
|
7.44
|
7.38
|
116,900
|
|
5/19/2025
|
+0.03 / +0.41%
|
7.44
|
7.44
|
7.36
|
7.39
|
7.40
|
7.39
|
106,900
|
|
5/16/2025
|
+0.02 / +0.27%
|
7.40
|
7.42
|
7.27
|
7.36
|
7.35
|
7.36
|
93,500
|
|
5/15/2025
|
+0.04 / +0.55%
|
7.31
|
7.39
|
7.31
|
7.34
|
7.34
|
7.34
|
173,400
|
|
5/14/2025
|
+0.03 / +0.41%
|
7.20
|
7.31
|
7.20
|
7.30
|
7.29
|
7.30
|
195,700
|
|
5/13/2025
|
+0.07 / +0.97%
|
7.25
|
7.36
|
7.25
|
7.27
|
7.29
|
7.27
|
152,900
|
|
5/12/2025
|
+0.10 / +1.41%
|
7.10
|
7.23
|
7.08
|
7.20
|
7.16
|
7.20
|
214,600
|
|
5/9/2025
|
-0.01 / -0.14%
|
7.20
|
7.20
|
7.08
|
7.10
|
7.12
|
7.10
|
157,100
|
|
5/8/2025
|
+0.02 / +0.28%
|
7.12
|
7.12
|
7.05
|
7.11
|
7.10
|
7.11
|
234,300
|
|
5/7/2025
|
-0.04 / -0.56%
|
7.15
|
7.15
|
7.00
|
7.09
|
7.09
|
7.09
|
120,300
|
|
5/6/2025
|
-0.02 / -0.28%
|
7.14
|
7.20
|
7.05
|
7.13
|
7.12
|
7.13
|
47,700
|
|
5/5/2025
|
+0.11 / +1.56%
|
7.29
|
7.29
|
7.05
|
7.15
|
7.12
|
7.15
|
114,200
|
|
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
|
|
|