|
|
Closing price on 1/25/2021
|
|
| Open |
14.05 |
| High |
14.70 |
| Low |
14.00 |
| Volume |
598,900 |
| Split-adjusted Price |
10.34 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2021
|
-0.85 / -5.70%
|
14.05
|
14.70
|
14.00
|
14.05
|
14.05
|
10.34
|
598,900
|
|
|
1/22/2021
|
-0.40 / -2.61%
|
15.30
|
15.30
|
14.55
|
14.90
|
14.99
|
10.96
|
665,700
|
|
|
1/21/2021
|
+0.70 / +4.79%
|
14.90
|
15.30
|
14.30
|
15.30
|
14.84
|
11.26
|
1,135,900
|
|
|
1/20/2021
|
+0.75 / +5.42%
|
14.75
|
14.80
|
13.85
|
14.60
|
14.52
|
10.74
|
900,600
|
|
|
1/19/2021
|
+0.55 / +3.81%
|
14.30
|
15.30
|
13.45
|
15.00
|
14.12
|
10.19
|
989,700
|
|
|
1/18/2021
|
+0.05 / +0.35%
|
14.45
|
14.65
|
14.15
|
14.45
|
14.45
|
9.81
|
968,400
|
|
|
1/15/2021
|
+0.20 / +1.41%
|
14.20
|
14.60
|
14.15
|
14.40
|
14.24
|
9.78
|
770,300
|
|
|
1/14/2021
|
+0.90 / +6.77%
|
13.30
|
14.20
|
13.20
|
14.20
|
13.70
|
9.64
|
992,600
|
|
|
1/13/2021
|
-0.80 / -5.67%
|
13.60
|
13.95
|
13.30
|
13.30
|
13.47
|
9.03
|
1,195,800
|
|
|
1/12/2021
|
+0.45 / +3.30%
|
14.60
|
14.60
|
13.55
|
14.10
|
14.04
|
9.57
|
1,232,000
|
|
|
1/11/2021
|
+0.85 / +6.64%
|
13.65
|
13.65
|
13.65
|
13.65
|
13.65
|
9.27
|
501,600
|
|
|
1/8/2021
|
+0.80 / +6.67%
|
12.00
|
12.80
|
12.00
|
12.80
|
12.63
|
8.69
|
1,794,000
|
|
|
1/7/2021
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.85
|
12.00
|
11.97
|
8.15
|
570,900
|
|
|
1/6/2021
|
0.00 / 0.00%
|
12.15
|
12.15
|
12.00
|
12.10
|
12.07
|
8.22
|
413,500
|
|
|
1/5/2021
|
-0.10 / -0.82%
|
12.20
|
12.30
|
12.05
|
12.10
|
12.10
|
8.22
|
386,700
|
|
|
1/4/2021
|
+0.40 / +3.39%
|
11.90
|
12.50
|
11.90
|
12.20
|
12.23
|
8.28
|
537,700
|
|
|
12/31/2020
|
+0.05 / +0.43%
|
11.80
|
11.80
|
11.60
|
11.80
|
11.72
|
8.01
|
204,940
|
|
|
12/30/2020
|
-0.15 / -1.26%
|
11.85
|
11.90
|
11.70
|
11.75
|
11.78
|
7.98
|
348,800
|
|
|
12/29/2020
|
-0.05 / -0.42%
|
11.90
|
11.95
|
11.80
|
11.90
|
11.87
|
8.08
|
231,600
|
|
|
12/28/2020
|
+0.15 / +1.27%
|
11.90
|
12.30
|
11.80
|
11.95
|
11.98
|
8.11
|
541,160
|
|
|
12/25/2020
|
-0.15 / -1.26%
|
11.95
|
11.95
|
11.50
|
11.80
|
11.73
|
8.01
|
579,110
|
|
|
12/24/2020
|
-0.35 / -2.85%
|
12.00
|
12.20
|
11.45
|
11.95
|
11.70
|
8.11
|
347,190
|
|
|
12/23/2020
|
0.00 / 0.00%
|
12.10
|
12.40
|
11.80
|
12.30
|
12.06
|
8.35
|
799,260
|
|
|
12/22/2020
|
-0.20 / -1.60%
|
12.50
|
12.70
|
12.00
|
12.30
|
12.23
|
8.35
|
1,118,620
|
|
|
12/21/2020
|
-0.15 / -1.19%
|
12.90
|
12.90
|
12.25
|
12.50
|
12.53
|
8.49
|
1,109,170
|
|
|
12/18/2020
|
+0.10 / +0.80%
|
12.70
|
12.80
|
12.40
|
12.65
|
12.65
|
8.59
|
421,850
|
|
|
12/17/2020
|
-0.10 / -0.79%
|
12.65
|
12.95
|
12.35
|
12.55
|
12.52
|
8.52
|
329,420
|
|
|
12/16/2020
|
-0.05 / -0.39%
|
12.70
|
12.85
|
12.50
|
12.65
|
12.62
|
8.59
|
136,820
|
|
|
12/15/2020
|
+0.50 / +4.10%
|
12.00
|
12.90
|
12.00
|
12.70
|
12.47
|
8.62
|
839,780
|
|
|
12/14/2020
|
+0.10 / +0.83%
|
12.10
|
12.40
|
11.90
|
12.20
|
12.19
|
8.28
|
1,302,338
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|