|
Closing price on 10/9/2020
|
|
| Open |
8.38 |
| High |
8.38 |
| Low |
8.28 |
| Volume |
770,350 |
| Split-adjusted Price |
5.22 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/18/2020
|
+0.30 / +3.85%
|
7.82
|
8.10
|
7.82
|
8.10
|
7.97
|
5.07
|
621,400
|
|
|
9/17/2020
|
0.00 / 0.00%
|
7.70
|
7.89
|
7.70
|
7.80
|
7.81
|
4.88
|
290,350
|
|
|
9/16/2020
|
-0.10 / -1.27%
|
7.90
|
8.00
|
7.73
|
7.80
|
7.82
|
4.88
|
248,830
|
|
|
9/15/2020
|
-0.07 / -0.88%
|
7.97
|
7.97
|
7.80
|
7.90
|
7.87
|
4.94
|
282,930
|
|
|
9/14/2020
|
-0.02 / -0.25%
|
8.05
|
8.06
|
7.88
|
7.97
|
7.92
|
4.98
|
294,950
|
|
|
9/11/2020
|
+0.08 / +1.01%
|
7.90
|
8.01
|
7.80
|
7.99
|
7.90
|
5.00
|
295,690
|
|
|
9/10/2020
|
+0.01 / +0.13%
|
7.89
|
8.11
|
7.80
|
7.91
|
7.96
|
4.95
|
516,090
|
|
|
9/9/2020
|
+0.19 / +2.46%
|
7.70
|
8.04
|
7.60
|
7.90
|
7.75
|
4.94
|
263,490
|
|
|
9/8/2020
|
-0.24 / -3.02%
|
8.05
|
8.18
|
7.67
|
7.71
|
7.89
|
4.82
|
478,470
|
|
|
9/7/2020
|
-0.16 / -1.97%
|
8.01
|
8.40
|
7.94
|
7.95
|
8.23
|
4.97
|
715,450
|
|
|
9/4/2020
|
-0.18 / -2.17%
|
8.00
|
8.25
|
7.91
|
8.11
|
8.17
|
5.07
|
306,630
|
|
|
9/3/2020
|
+0.54 / +6.97%
|
7.90
|
8.29
|
7.70
|
8.29
|
8.03
|
5.18
|
618,190
|
|
|
9/1/2020
|
+0.20 / +2.65%
|
7.55
|
7.80
|
7.55
|
7.75
|
7.70
|
4.85
|
203,210
|
|
|
8/31/2020
|
-0.16 / -2.08%
|
7.70
|
7.70
|
7.45
|
7.55
|
7.59
|
4.72
|
215,100
|
|
|
8/28/2020
|
-0.03 / -0.39%
|
7.80
|
7.80
|
7.71
|
7.71
|
7.77
|
4.82
|
155,820
|
|
|