Closing price on 10/26/2021
|
|
Open |
23.00 |
High |
23.00 |
Low |
22.40 |
Volume |
780,600 |
Split-adjusted Price |
20.65 |
|
|
TVB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/26/2021
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.40
|
22.90
|
22.68
|
20.65
|
780,600
|
|
10/25/2021
|
+0.15 / +0.66%
|
23.00
|
23.90
|
22.80
|
23.00
|
23.17
|
20.74
|
2,800,600
|
|
10/22/2021
|
+0.10 / +0.44%
|
22.90
|
23.05
|
22.70
|
22.85
|
22.82
|
20.60
|
1,298,900
|
|
10/21/2021
|
+0.15 / +0.66%
|
22.70
|
23.05
|
22.50
|
22.75
|
22.81
|
20.51
|
1,460,500
|
|
10/20/2021
|
-0.25 / -1.09%
|
23.00
|
23.10
|
22.30
|
22.60
|
22.76
|
20.38
|
1,501,000
|
|
10/19/2021
|
+0.05 / +0.22%
|
22.80
|
22.95
|
22.55
|
22.85
|
22.74
|
20.60
|
971,600
|
|
10/18/2021
|
+0.10 / +0.44%
|
23.00
|
23.05
|
22.60
|
22.80
|
22.78
|
20.56
|
862,500
|
|
10/15/2021
|
-0.15 / -0.66%
|
22.85
|
23.00
|
22.55
|
22.70
|
22.74
|
20.47
|
542,700
|
|
10/14/2021
|
-0.10 / -0.44%
|
23.00
|
23.30
|
22.85
|
22.85
|
23.02
|
20.60
|
964,600
|
|
10/13/2021
|
+0.35 / +1.55%
|
22.90
|
23.20
|
22.65
|
22.95
|
22.91
|
20.69
|
1,186,300
|
|
10/12/2021
|
+0.35 / +1.57%
|
22.30
|
22.60
|
22.20
|
22.60
|
22.42
|
20.38
|
920,800
|
|
10/11/2021
|
+0.25 / +1.14%
|
22.05
|
22.30
|
21.80
|
22.25
|
22.10
|
20.06
|
787,900
|
|
10/8/2021
|
-0.25 / -1.12%
|
22.35
|
22.40
|
21.95
|
22.00
|
22.07
|
19.83
|
642,200
|
|
10/7/2021
|
+0.25 / +1.14%
|
22.05
|
22.40
|
22.00
|
22.25
|
22.10
|
20.06
|
471,000
|
|
10/6/2021
|
-0.10 / -0.45%
|
22.30
|
22.50
|
21.80
|
22.00
|
21.97
|
19.83
|
412,200
|
|
10/5/2021
|
+0.85 / +4.00%
|
21.20
|
22.25
|
21.20
|
22.10
|
21.81
|
19.92
|
423,500
|
|
10/4/2021
|
-0.05 / -0.23%
|
21.30
|
21.30
|
20.80
|
21.25
|
21.06
|
19.16
|
286,000
|
|
10/1/2021
|
-0.15 / -0.70%
|
21.20
|
21.70
|
21.20
|
21.30
|
21.42
|
19.20
|
273,800
|
|
9/30/2021
|
+0.10 / +0.47%
|
21.35
|
21.80
|
21.35
|
21.45
|
21.49
|
19.34
|
167,500
|
|
9/29/2021
|
+0.35 / +1.67%
|
21.00
|
21.70
|
20.95
|
21.35
|
21.21
|
19.25
|
167,600
|
|
9/28/2021
|
0.00 / 0.00%
|
20.30
|
21.15
|
20.20
|
21.00
|
20.66
|
18.93
|
400,300
|
|
9/27/2021
|
-1.20 / -5.41%
|
22.20
|
22.60
|
20.65
|
21.00
|
21.32
|
18.93
|
598,300
|
|
9/24/2021
|
-0.50 / -2.20%
|
22.75
|
22.80
|
22.20
|
22.20
|
22.51
|
20.01
|
336,500
|
|
9/23/2021
|
-0.25 / -1.09%
|
23.00
|
23.00
|
22.55
|
22.70
|
22.75
|
20.47
|
475,500
|
|
9/22/2021
|
-0.05 / -0.22%
|
23.10
|
23.30
|
22.35
|
22.95
|
22.75
|
20.69
|
509,000
|
|
9/21/2021
|
-0.20 / -0.86%
|
22.70
|
23.40
|
22.65
|
23.00
|
22.89
|
20.74
|
494,200
|
|
9/20/2021
|
-0.60 / -2.52%
|
24.30
|
24.30
|
22.70
|
23.20
|
23.53
|
20.92
|
458,100
|
|
9/17/2021
|
+1.30 / +5.78%
|
22.70
|
23.80
|
22.70
|
23.80
|
23.28
|
21.46
|
489,500
|
|
9/16/2021
|
0.00 / 0.00%
|
22.50
|
23.00
|
22.30
|
22.50
|
22.49
|
20.29
|
306,000
|
|
9/15/2021
|
-0.50 / -2.17%
|
22.50
|
23.20
|
21.90
|
22.50
|
22.28
|
20.29
|
726,400
|
|
|