|
Closing price on 10/16/2024
|
|
| Open |
9.30 |
| High |
9.41 |
| Low |
9.21 |
| Volume |
277,600 |
| Split-adjusted Price |
9.40 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2024
|
+0.10 / +1.08%
|
9.30
|
9.41
|
9.21
|
9.40
|
9.34
|
9.40
|
277,600
|
|
|
10/15/2024
|
+0.08 / +0.87%
|
9.25
|
9.36
|
9.22
|
9.30
|
9.30
|
9.30
|
303,600
|
|
|
10/14/2024
|
+0.02 / +0.22%
|
9.29
|
9.29
|
9.20
|
9.22
|
9.22
|
9.22
|
79,200
|
|
|
10/11/2024
|
+0.02 / +0.22%
|
9.13
|
9.33
|
9.13
|
9.20
|
9.26
|
9.20
|
192,400
|
|
|
10/10/2024
|
-0.02 / -0.22%
|
9.24
|
9.24
|
9.17
|
9.18
|
9.20
|
9.18
|
64,000
|
|
|
10/9/2024
|
0.00 / 0.00%
|
9.21
|
9.21
|
9.13
|
9.20
|
9.18
|
9.20
|
86,800
|
|
|
10/8/2024
|
+0.07 / +0.77%
|
9.13
|
9.28
|
9.12
|
9.20
|
9.18
|
9.20
|
188,800
|
|
|
10/7/2024
|
-0.02 / -0.22%
|
9.12
|
9.16
|
9.12
|
9.13
|
9.14
|
9.13
|
138,200
|
|
|
10/4/2024
|
-0.04 / -0.44%
|
9.15
|
9.20
|
9.12
|
9.15
|
9.16
|
9.15
|
178,300
|
|
|
10/3/2024
|
-0.03 / -0.33%
|
9.22
|
9.28
|
9.15
|
9.19
|
9.21
|
9.19
|
226,300
|
|
|
10/2/2024
|
-0.20 / -2.12%
|
9.26
|
9.44
|
9.14
|
9.22
|
9.20
|
9.22
|
132,000
|
|
|
10/1/2024
|
+0.25 / +2.73%
|
9.13
|
9.55
|
9.13
|
9.42
|
9.38
|
9.42
|
253,300
|
|
|
9/30/2024
|
-0.05 / -0.54%
|
9.22
|
9.27
|
9.11
|
9.17
|
9.20
|
9.17
|
90,700
|
|
|
9/27/2024
|
+0.04 / +0.44%
|
9.16
|
9.25
|
9.16
|
9.22
|
9.20
|
9.22
|
202,500
|
|
|
9/26/2024
|
-0.02 / -0.22%
|
9.20
|
9.26
|
9.10
|
9.18
|
9.20
|
9.18
|
65,700
|
|
|
9/25/2024
|
+0.10 / +1.10%
|
9.10
|
9.26
|
9.10
|
9.20
|
9.19
|
9.20
|
59,000
|
|
|
9/24/2024
|
0.00 / 0.00%
|
9.12
|
9.17
|
9.09
|
9.10
|
9.12
|
9.10
|
147,200
|
|
|
9/23/2024
|
-0.06 / -0.66%
|
9.10
|
9.15
|
9.09
|
9.10
|
9.10
|
9.10
|
74,500
|
|
|
9/20/2024
|
0.00 / 0.00%
|
9.17
|
9.19
|
9.10
|
9.16
|
9.13
|
9.16
|
105,500
|
|
|
9/19/2024
|
+0.07 / +0.77%
|
9.13
|
9.17
|
9.06
|
9.16
|
9.10
|
9.16
|
179,700
|
|
|
9/18/2024
|
0.00 / 0.00%
|
9.29
|
9.29
|
9.07
|
9.09
|
9.14
|
9.09
|
106,600
|
|
|
9/17/2024
|
-0.06 / -0.66%
|
9.15
|
9.15
|
8.95
|
9.09
|
9.04
|
9.09
|
153,600
|
|
|
9/16/2024
|
-0.14 / -1.51%
|
9.44
|
9.44
|
9.15
|
9.15
|
9.20
|
9.15
|
104,800
|
|
|
9/13/2024
|
-0.16 / -1.69%
|
9.25
|
9.35
|
9.15
|
9.29
|
9.25
|
9.29
|
166,500
|
|
|
9/12/2024
|
-0.10 / -1.05%
|
9.55
|
9.55
|
9.39
|
9.45
|
9.48
|
9.45
|
97,100
|
|
|
9/11/2024
|
+0.04 / +0.42%
|
9.45
|
9.60
|
9.40
|
9.55
|
9.51
|
9.55
|
501,900
|
|
|
9/10/2024
|
+0.01 / +0.11%
|
9.50
|
9.60
|
9.40
|
9.51
|
9.54
|
9.51
|
320,500
|
|
|
9/9/2024
|
+0.14 / +1.50%
|
9.36
|
9.60
|
9.30
|
9.50
|
9.50
|
9.50
|
207,400
|
|
|
9/6/2024
|
-0.18 / -1.89%
|
9.54
|
9.56
|
9.36
|
9.36
|
9.53
|
9.36
|
370,300
|
|
|
9/5/2024
|
+0.01 / +0.10%
|
9.53
|
9.61
|
9.43
|
9.54
|
9.55
|
9.54
|
250,400
|
|
|