|
|
Closing price on 1/12/2022
|
|
| Open |
24.00 |
| High |
24.90 |
| Low |
23.55 |
| Volume |
931,400 |
| Split-adjusted Price |
22.18 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2022
|
+0.60 / +2.50%
|
24.00
|
24.90
|
23.55
|
24.60
|
24.15
|
22.18
|
931,400
|
|
|
1/11/2022
|
-0.80 / -3.23%
|
24.70
|
25.20
|
23.80
|
24.00
|
24.33
|
21.64
|
1,383,700
|
|
|
1/10/2022
|
-1.15 / -4.43%
|
25.95
|
26.00
|
24.80
|
24.80
|
25.20
|
22.36
|
1,932,000
|
|
|
1/7/2022
|
-0.30 / -1.14%
|
26.25
|
26.60
|
25.80
|
25.95
|
26.05
|
23.40
|
1,208,200
|
|
|
1/6/2022
|
-0.50 / -1.87%
|
26.75
|
26.75
|
26.20
|
26.25
|
26.39
|
23.67
|
1,026,600
|
|
|
1/5/2022
|
+0.40 / +1.52%
|
26.30
|
27.60
|
26.30
|
26.75
|
26.92
|
24.12
|
1,727,300
|
|
|
1/4/2022
|
0.00 / 0.00%
|
26.30
|
26.70
|
26.20
|
26.35
|
26.42
|
23.76
|
649,200
|
|
|
12/31/2021
|
-0.70 / -2.59%
|
27.40
|
27.45
|
26.30
|
26.35
|
26.73
|
23.76
|
799,300
|
|
|
12/30/2021
|
+1.15 / +4.44%
|
26.20
|
27.30
|
25.95
|
27.05
|
26.84
|
24.39
|
1,208,700
|
|
|
12/29/2021
|
0.00 / 0.00%
|
25.90
|
26.25
|
25.65
|
25.90
|
25.99
|
23.35
|
675,500
|
|
|
12/28/2021
|
-0.10 / -0.38%
|
26.00
|
26.25
|
25.45
|
25.90
|
25.79
|
23.35
|
1,010,800
|
|
|
12/27/2021
|
+0.10 / +0.39%
|
26.45
|
26.45
|
25.60
|
26.00
|
25.98
|
23.44
|
3,558,673
|
|
|
12/24/2021
|
+0.10 / +0.39%
|
25.60
|
26.60
|
25.10
|
25.90
|
25.76
|
23.35
|
3,420,100
|
|
|
12/23/2021
|
-1.55 / -5.67%
|
27.50
|
27.50
|
25.50
|
25.80
|
26.30
|
23.26
|
1,822,400
|
|
|
12/22/2021
|
-1.25 / -4.37%
|
28.80
|
28.80
|
27.10
|
27.35
|
27.67
|
24.66
|
2,600,100
|
|
|
12/21/2021
|
+1.85 / +6.92%
|
26.75
|
28.60
|
26.50
|
28.60
|
27.32
|
25.78
|
3,199,900
|
|
|
12/20/2021
|
+1.55 / +6.15%
|
25.50
|
26.95
|
25.20
|
26.75
|
26.16
|
24.12
|
2,750,500
|
|
|
12/17/2021
|
+1.10 / +4.56%
|
24.00
|
25.25
|
24.00
|
25.20
|
24.74
|
22.72
|
1,441,300
|
|
|
12/16/2021
|
-0.40 / -1.63%
|
25.00
|
25.00
|
24.05
|
24.10
|
24.27
|
21.73
|
1,081,600
|
|
|
12/15/2021
|
-0.80 / -3.16%
|
25.10
|
25.30
|
24.45
|
24.50
|
24.77
|
22.09
|
1,165,900
|
|
|
12/14/2021
|
-0.35 / -1.36%
|
25.60
|
26.00
|
25.15
|
25.30
|
25.44
|
22.81
|
1,230,400
|
|
|
12/13/2021
|
-0.20 / -0.77%
|
25.85
|
26.00
|
25.40
|
25.65
|
25.67
|
23.13
|
1,130,000
|
|
|
12/10/2021
|
-0.35 / -1.34%
|
26.20
|
26.50
|
25.50
|
25.85
|
25.88
|
23.31
|
1,149,800
|
|
|
12/9/2021
|
+1.00 / +3.97%
|
24.90
|
26.50
|
24.90
|
26.20
|
25.87
|
23.62
|
1,061,900
|
|
|
12/8/2021
|
+0.10 / +0.40%
|
25.60
|
25.60
|
24.85
|
25.20
|
25.19
|
22.72
|
886,900
|
|
|
12/7/2021
|
+1.60 / +6.81%
|
24.00
|
25.10
|
23.55
|
25.10
|
24.28
|
22.63
|
1,450,000
|
|
|
12/6/2021
|
-1.70 / -6.75%
|
25.00
|
25.40
|
23.50
|
23.50
|
24.20
|
21.19
|
2,591,500
|
|
|
12/3/2021
|
-1.80 / -6.67%
|
26.80
|
27.25
|
25.20
|
25.20
|
26.04
|
22.72
|
3,267,900
|
|
|
12/2/2021
|
-0.15 / -0.55%
|
27.00
|
27.95
|
26.50
|
27.00
|
27.10
|
24.34
|
1,790,700
|
|
|
12/1/2021
|
-0.75 / -2.69%
|
27.65
|
27.90
|
27.05
|
27.15
|
27.40
|
24.48
|
2,242,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|