|
|
Closing price on 12/1/2020
|
|
| Open |
11.80 |
| High |
12.25 |
| Low |
11.70 |
| Volume |
648,640 |
| Split-adjusted Price |
7.50 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2020
|
-0.30 / -2.44%
|
11.80
|
12.25
|
11.70
|
12.00
|
11.90
|
7.50
|
648,640
|
|
|
11/30/2020
|
+0.70 / +6.03%
|
11.60
|
12.35
|
11.40
|
12.30
|
11.66
|
7.69
|
473,230
|
|
|
11/27/2020
|
+0.10 / +0.87%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.57
|
7.25
|
415,680
|
|
|
11/26/2020
|
+0.20 / +1.77%
|
11.35
|
11.50
|
11.10
|
11.50
|
11.29
|
7.19
|
225,110
|
|
|
11/25/2020
|
+0.20 / +1.80%
|
11.35
|
11.75
|
11.00
|
11.30
|
11.43
|
7.07
|
985,090
|
|
|
11/24/2020
|
-0.25 / -2.20%
|
11.35
|
11.45
|
11.05
|
11.10
|
11.26
|
6.94
|
459,100
|
|
|
11/23/2020
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.15
|
11.35
|
11.36
|
7.10
|
427,510
|
|
|
11/20/2020
|
+0.70 / +6.57%
|
10.80
|
11.35
|
10.20
|
11.35
|
10.89
|
7.10
|
1,375,570
|
|
|
11/19/2020
|
-0.25 / -2.29%
|
10.50
|
11.20
|
10.30
|
10.65
|
10.58
|
6.66
|
768,560
|
|
|
11/18/2020
|
-0.20 / -1.80%
|
11.00
|
11.35
|
10.40
|
10.90
|
10.88
|
6.82
|
1,071,270
|
|
|
11/17/2020
|
+0.40 / +3.74%
|
10.70
|
11.30
|
10.50
|
11.10
|
10.87
|
6.94
|
898,730
|
|
|
11/16/2020
|
+0.70 / +7.00%
|
10.45
|
10.70
|
10.00
|
10.70
|
10.47
|
6.69
|
1,828,480
|
|
|
11/13/2020
|
+0.43 / +4.49%
|
9.60
|
10.05
|
9.30
|
10.00
|
9.78
|
6.25
|
1,585,410
|
|
|
11/12/2020
|
+0.62 / +6.93%
|
9.10
|
9.57
|
8.71
|
9.57
|
9.23
|
5.98
|
1,547,300
|
|
|
11/11/2020
|
+0.13 / +1.47%
|
9.15
|
9.15
|
8.81
|
8.95
|
8.90
|
5.60
|
587,360
|
|
|
11/10/2020
|
+0.56 / +6.78%
|
8.35
|
8.83
|
8.35
|
8.82
|
8.68
|
5.52
|
1,223,940
|
|
|
11/9/2020
|
+0.05 / +0.61%
|
8.21
|
8.31
|
8.21
|
8.26
|
8.25
|
5.17
|
268,690
|
|
|
11/6/2020
|
-0.04 / -0.48%
|
8.20
|
8.30
|
8.20
|
8.21
|
8.26
|
5.13
|
357,550
|
|
|
11/5/2020
|
-0.05 / -0.60%
|
8.29
|
8.35
|
8.20
|
8.25
|
8.30
|
5.16
|
356,130
|
|
|
11/4/2020
|
+0.10 / +1.22%
|
8.20
|
8.33
|
8.20
|
8.30
|
8.26
|
5.19
|
471,230
|
|
|
11/3/2020
|
-0.03 / -0.36%
|
8.23
|
8.35
|
8.18
|
8.20
|
8.25
|
5.13
|
478,880
|
|
|
11/2/2020
|
+0.03 / +0.37%
|
8.20
|
8.37
|
8.10
|
8.23
|
8.24
|
5.15
|
160,310
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|