|
|
Closing price on 10/30/2020
|
|
| Open |
8.18 |
| High |
8.37 |
| Low |
8.15 |
| Volume |
248,560 |
| Split-adjusted Price |
5.13 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2020
|
+0.01 / +0.12%
|
8.18
|
8.37
|
8.15
|
8.20
|
8.21
|
5.13
|
248,560
|
|
|
10/29/2020
|
+0.08 / +0.99%
|
8.00
|
8.30
|
8.00
|
8.19
|
8.08
|
5.12
|
749,320
|
|
|
10/28/2020
|
-0.39 / -4.59%
|
8.48
|
8.70
|
8.01
|
8.11
|
8.37
|
5.07
|
763,950
|
|
|
10/27/2020
|
-0.30 / -3.41%
|
8.76
|
8.76
|
8.40
|
8.50
|
8.59
|
5.32
|
750,980
|
|
|
10/26/2020
|
-0.40 / -4.35%
|
9.00
|
9.18
|
8.79
|
8.80
|
8.89
|
5.50
|
1,137,220
|
|
|
10/23/2020
|
+0.07 / +0.77%
|
9.37
|
9.40
|
9.00
|
9.20
|
9.24
|
5.75
|
1,185,940
|
|
|
10/22/2020
|
+0.59 / +6.91%
|
8.60
|
9.13
|
8.48
|
9.13
|
8.94
|
5.71
|
2,464,200
|
|
|
10/21/2020
|
+0.55 / +6.88%
|
8.10
|
8.54
|
8.10
|
8.54
|
8.41
|
5.34
|
2,408,310
|
|
|
10/20/2020
|
+0.08 / +1.01%
|
7.91
|
8.15
|
7.91
|
7.99
|
8.02
|
5.00
|
339,060
|
|
|
10/19/2020
|
0.00 / 0.00%
|
7.91
|
8.09
|
7.90
|
7.91
|
7.96
|
4.95
|
411,350
|
|
|
10/16/2020
|
-0.09 / -1.13%
|
8.00
|
8.04
|
7.85
|
7.91
|
7.97
|
4.95
|
575,380
|
|
|
10/15/2020
|
-0.30 / -3.61%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.08
|
5.00
|
659,530
|
|
|
10/14/2020
|
-0.10 / -1.19%
|
8.40
|
8.44
|
8.30
|
8.30
|
8.34
|
5.19
|
366,790
|
|
|
10/13/2020
|
-0.20 / -2.33%
|
8.65
|
8.65
|
8.36
|
8.40
|
8.46
|
5.25
|
686,500
|
|
|
10/12/2020
|
+0.25 / +2.99%
|
8.40
|
8.70
|
8.38
|
8.60
|
8.50
|
5.38
|
1,931,400
|
|
|
10/9/2020
|
0.00 / 0.00%
|
8.38
|
8.38
|
8.28
|
8.35
|
8.32
|
5.22
|
770,350
|
|
|
10/8/2020
|
0.00 / 0.00%
|
8.30
|
8.39
|
8.26
|
8.35
|
8.33
|
5.22
|
629,190
|
|
|
10/7/2020
|
-0.05 / -0.60%
|
8.40
|
8.40
|
8.28
|
8.35
|
8.32
|
5.22
|
406,360
|
|
|
10/6/2020
|
-0.05 / -0.59%
|
8.45
|
8.46
|
8.35
|
8.40
|
8.40
|
5.25
|
494,650
|
|
|
10/5/2020
|
+0.05 / +0.60%
|
8.60
|
8.60
|
8.35
|
8.45
|
8.43
|
5.28
|
520,000
|
|
|
10/2/2020
|
0.00 / 0.00%
|
8.41
|
8.60
|
8.16
|
8.40
|
8.37
|
5.25
|
1,186,080
|
|
|
10/1/2020
|
+0.20 / +2.44%
|
8.20
|
8.49
|
8.20
|
8.40
|
8.33
|
5.25
|
1,086,240
|
|
|
9/30/2020
|
-0.05 / -0.61%
|
8.25
|
8.25
|
8.10
|
8.20
|
8.13
|
5.13
|
320,950
|
|
|
9/29/2020
|
-0.02 / -0.24%
|
8.27
|
8.35
|
8.15
|
8.25
|
8.23
|
5.16
|
406,200
|
|
|
9/28/2020
|
+0.07 / +0.85%
|
8.20
|
8.27
|
8.12
|
8.27
|
8.19
|
5.17
|
346,670
|
|
|
9/25/2020
|
-0.08 / -0.97%
|
8.30
|
8.30
|
8.11
|
8.20
|
8.20
|
5.13
|
461,680
|
|
|
9/24/2020
|
-0.02 / -0.24%
|
8.30
|
8.38
|
8.18
|
8.28
|
8.25
|
5.18
|
677,650
|
|
|
9/23/2020
|
+0.10 / +1.22%
|
8.38
|
8.77
|
7.63
|
8.30
|
8.37
|
5.19
|
1,973,890
|
|
|
9/22/2020
|
0.00 / 0.00%
|
8.11
|
8.25
|
8.00
|
8.20
|
8.10
|
5.13
|
734,750
|
|
|
9/21/2020
|
+0.10 / +1.23%
|
8.35
|
8.39
|
8.00
|
8.20
|
8.23
|
5.13
|
839,010
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|