|
Closing price on 11/29/2022
|
|
| Open |
4.54 |
| High |
4.55 |
| Low |
4.26 |
| Volume |
744,300 |
| Split-adjusted Price |
4.55 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2022
|
+0.29 / +6.81%
|
4.54
|
4.55
|
4.26
|
4.55
|
4.51
|
4.55
|
744,300
|
|
|
11/28/2022
|
+0.27 / +6.77%
|
4.26
|
4.26
|
4.20
|
4.26
|
4.26
|
4.26
|
407,100
|
|
|
11/25/2022
|
+0.26 / +6.97%
|
3.73
|
3.99
|
3.73
|
3.99
|
3.90
|
3.99
|
303,400
|
|
|
11/24/2022
|
+0.05 / +1.36%
|
3.68
|
3.75
|
3.55
|
3.73
|
3.66
|
3.73
|
156,100
|
|
|
11/23/2022
|
-0.22 / -5.64%
|
3.90
|
3.90
|
3.68
|
3.68
|
3.74
|
3.68
|
222,000
|
|
|
11/22/2022
|
+0.10 / +2.63%
|
3.80
|
4.05
|
3.78
|
3.90
|
3.93
|
3.90
|
328,800
|
|
|
11/21/2022
|
+0.10 / +2.70%
|
3.79
|
3.95
|
3.77
|
3.80
|
3.85
|
3.80
|
267,900
|
|
|
11/18/2022
|
+0.16 / +4.52%
|
3.74
|
3.74
|
3.45
|
3.70
|
3.62
|
3.70
|
255,400
|
|
|
11/17/2022
|
+0.23 / +6.95%
|
3.45
|
3.54
|
3.45
|
3.54
|
3.53
|
3.54
|
315,000
|
|
|
11/16/2022
|
+0.21 / +6.77%
|
2.90
|
3.31
|
2.90
|
3.31
|
3.14
|
3.31
|
328,200
|
|
|
11/15/2022
|
-0.20 / -6.06%
|
3.08
|
3.16
|
3.07
|
3.10
|
3.08
|
3.10
|
933,500
|
|
|
11/14/2022
|
-0.21 / -5.98%
|
3.59
|
3.59
|
3.27
|
3.30
|
3.34
|
3.30
|
777,400
|
|
|
11/11/2022
|
-0.12 / -3.31%
|
3.80
|
3.80
|
3.51
|
3.51
|
3.69
|
3.51
|
86,600
|
|
|
11/10/2022
|
-0.27 / -6.92%
|
3.85
|
3.89
|
3.63
|
3.63
|
3.74
|
3.63
|
531,400
|
|
|
11/9/2022
|
+0.05 / +1.30%
|
3.95
|
4.02
|
3.80
|
3.90
|
3.97
|
3.90
|
132,200
|
|
|
11/8/2022
|
+0.05 / +1.32%
|
3.75
|
3.95
|
3.70
|
3.85
|
3.82
|
3.85
|
292,700
|
|
|
11/7/2022
|
-0.23 / -5.71%
|
4.00
|
4.04
|
3.80
|
3.80
|
3.89
|
3.80
|
312,700
|
|
|
11/4/2022
|
-0.22 / -5.18%
|
4.20
|
4.20
|
4.00
|
4.03
|
4.05
|
4.03
|
120,100
|
|
|
11/3/2022
|
-0.02 / -0.47%
|
4.29
|
4.29
|
4.20
|
4.25
|
4.22
|
4.25
|
87,800
|
|
|
11/2/2022
|
-0.03 / -0.70%
|
4.30
|
4.30
|
4.23
|
4.27
|
4.28
|
4.27
|
68,600
|
|
|
11/1/2022
|
+0.15 / +3.61%
|
4.06
|
4.30
|
4.06
|
4.30
|
4.19
|
4.30
|
199,800
|
|
|
10/31/2022
|
-0.21 / -4.82%
|
4.48
|
4.48
|
4.07
|
4.15
|
4.16
|
4.15
|
185,000
|
|
|
10/28/2022
|
+0.11 / +2.59%
|
4.39
|
4.45
|
4.30
|
4.36
|
4.41
|
4.36
|
305,100
|
|
|
10/27/2022
|
+0.27 / +6.78%
|
3.83
|
4.25
|
3.83
|
4.25
|
4.11
|
4.25
|
360,600
|
|
|
10/26/2022
|
-0.13 / -3.16%
|
4.13
|
4.30
|
3.83
|
3.98
|
3.96
|
3.98
|
220,000
|
|
|
10/25/2022
|
-0.30 / -6.80%
|
4.20
|
4.60
|
4.11
|
4.11
|
4.16
|
4.11
|
529,400
|
|
|
10/24/2022
|
-0.33 / -6.96%
|
4.53
|
4.70
|
4.41
|
4.41
|
4.45
|
4.41
|
1,006,000
|
|
|
10/21/2022
|
-0.35 / -6.88%
|
5.10
|
5.10
|
4.74
|
4.74
|
4.83
|
4.74
|
692,200
|
|
|
10/20/2022
|
-0.02 / -0.39%
|
5.05
|
5.11
|
5.00
|
5.09
|
5.06
|
5.09
|
175,600
|
|
|
10/19/2022
|
-0.09 / -1.73%
|
5.20
|
5.21
|
5.07
|
5.11
|
5.15
|
5.11
|
217,000
|
|
|