|
Closing price on 10/12/2022
|
|
| Open |
4.80 |
| High |
5.27 |
| Low |
4.80 |
| Volume |
492,400 |
| Split-adjusted Price |
5.10 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2022
|
+0.17 / +3.45%
|
4.80
|
5.27
|
4.80
|
5.10
|
5.05
|
5.10
|
492,400
|
|
|
10/11/2022
|
-0.37 / -6.98%
|
5.35
|
5.35
|
4.93
|
4.93
|
5.04
|
4.93
|
635,000
|
|
|
10/10/2022
|
-0.04 / -0.75%
|
5.30
|
5.41
|
5.10
|
5.30
|
5.29
|
5.30
|
210,100
|
|
|
10/7/2022
|
-0.36 / -6.32%
|
5.60
|
5.78
|
5.32
|
5.34
|
5.39
|
5.34
|
706,900
|
|
|
10/6/2022
|
-0.35 / -5.79%
|
6.07
|
6.08
|
5.70
|
5.70
|
5.84
|
5.70
|
459,000
|
|
|
10/5/2022
|
+0.35 / +6.14%
|
5.80
|
6.08
|
5.71
|
6.05
|
5.90
|
6.05
|
293,800
|
|
|
10/4/2022
|
-0.11 / -1.89%
|
5.95
|
5.99
|
5.70
|
5.70
|
5.86
|
5.70
|
278,200
|
|
|
10/3/2022
|
-0.40 / -6.44%
|
6.20
|
6.20
|
5.81
|
5.81
|
5.95
|
5.81
|
341,000
|
|
|
9/30/2022
|
+0.02 / +0.32%
|
6.01
|
6.21
|
5.93
|
6.21
|
6.06
|
6.21
|
574,900
|
|
|
9/29/2022
|
-0.03 / -0.48%
|
6.40
|
6.40
|
6.18
|
6.19
|
6.25
|
6.19
|
223,900
|
|
|
9/28/2022
|
-0.06 / -0.96%
|
6.28
|
6.39
|
6.15
|
6.22
|
6.27
|
6.22
|
337,200
|
|
|
9/27/2022
|
-0.08 / -1.26%
|
6.37
|
6.41
|
6.27
|
6.28
|
6.33
|
6.28
|
226,500
|
|
|
9/26/2022
|
-0.38 / -5.64%
|
6.60
|
6.64
|
6.27
|
6.36
|
6.42
|
6.36
|
544,200
|
|
|
9/23/2022
|
-0.13 / -1.89%
|
6.87
|
6.96
|
6.70
|
6.74
|
6.82
|
6.74
|
219,500
|
|
|
9/22/2022
|
+0.14 / +2.08%
|
6.44
|
6.99
|
6.44
|
6.87
|
6.69
|
6.87
|
473,100
|
|
|
9/21/2022
|
-0.20 / -2.89%
|
6.80
|
6.84
|
6.72
|
6.73
|
6.76
|
6.73
|
297,000
|
|
|
9/20/2022
|
+0.13 / +1.91%
|
6.80
|
6.93
|
6.50
|
6.93
|
6.76
|
6.93
|
442,500
|
|
|
9/19/2022
|
-0.45 / -6.21%
|
7.25
|
7.34
|
6.80
|
6.80
|
7.01
|
6.80
|
583,700
|
|
|
9/16/2022
|
-0.36 / -4.73%
|
7.60
|
7.62
|
7.20
|
7.25
|
7.44
|
7.25
|
374,300
|
|
|
9/15/2022
|
-0.09 / -1.17%
|
7.79
|
7.79
|
7.60
|
7.61
|
7.67
|
7.61
|
209,500
|
|
|
9/14/2022
|
0.00 / 0.00%
|
7.30
|
7.70
|
7.30
|
7.70
|
7.57
|
7.70
|
566,200
|
|
|
9/13/2022
|
-0.01 / -0.13%
|
7.71
|
7.80
|
7.62
|
7.70
|
7.67
|
7.70
|
144,400
|
|
|
9/12/2022
|
+0.10 / +1.31%
|
7.80
|
7.80
|
7.67
|
7.71
|
7.72
|
7.71
|
243,100
|
|
|
9/9/2022
|
+0.04 / +0.53%
|
7.63
|
7.65
|
7.40
|
7.61
|
7.56
|
7.61
|
354,100
|
|
|
9/8/2022
|
-0.03 / -0.39%
|
7.65
|
7.86
|
7.55
|
7.57
|
7.64
|
7.57
|
632,400
|
|
|
9/7/2022
|
-0.52 / -6.40%
|
8.10
|
8.33
|
7.60
|
7.60
|
8.01
|
7.60
|
728,000
|
|
|
9/6/2022
|
0.00 / 0.00%
|
8.15
|
8.21
|
8.12
|
8.12
|
8.15
|
8.12
|
370,800
|
|
|
9/5/2022
|
-0.14 / -1.69%
|
8.26
|
8.30
|
8.11
|
8.12
|
8.20
|
8.12
|
526,700
|
|
|
8/31/2022
|
+0.06 / +0.73%
|
8.00
|
8.30
|
7.86
|
8.26
|
8.07
|
8.26
|
671,000
|
|
|
8/30/2022
|
-0.35 / -4.09%
|
8.65
|
8.79
|
8.10
|
8.20
|
8.42
|
8.20
|
1,100,500
|
|
|