|
Closing price on 12/3/2024
|
|
| Open |
8.62 |
| High |
8.72 |
| Low |
8.60 |
| Volume |
60,500 |
| Split-adjusted Price |
8.70 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2024
|
-0.02 / -0.23%
|
8.62
|
8.72
|
8.60
|
8.70
|
8.67
|
8.70
|
60,500
|
|
|
12/2/2024
|
+0.04 / +0.46%
|
8.56
|
8.80
|
8.56
|
8.72
|
8.72
|
8.72
|
51,200
|
|
|
11/29/2024
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.58
|
8.68
|
8.64
|
8.68
|
41,300
|
|
|
11/28/2024
|
+0.03 / +0.35%
|
8.73
|
8.79
|
8.66
|
8.68
|
8.71
|
8.68
|
29,100
|
|
|
11/27/2024
|
-0.03 / -0.35%
|
8.68
|
8.72
|
8.57
|
8.65
|
8.67
|
8.65
|
27,500
|
|
|
11/26/2024
|
+0.12 / +1.40%
|
8.70
|
8.77
|
8.62
|
8.68
|
8.65
|
8.68
|
84,500
|
|
|
11/25/2024
|
-0.04 / -0.47%
|
8.55
|
8.60
|
8.50
|
8.56
|
8.55
|
8.56
|
61,000
|
|
|
11/22/2024
|
+0.02 / +0.23%
|
8.76
|
8.76
|
8.55
|
8.60
|
8.59
|
8.60
|
60,200
|
|
|
11/21/2024
|
-0.02 / -0.23%
|
8.90
|
8.90
|
8.57
|
8.58
|
8.60
|
8.58
|
17,600
|
|
|
11/20/2024
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.61
|
8.60
|
37,800
|
|
|
11/19/2024
|
-0.03 / -0.35%
|
8.63
|
8.70
|
8.60
|
8.60
|
8.64
|
8.60
|
25,200
|
|
|
11/18/2024
|
+0.03 / +0.35%
|
8.60
|
8.86
|
8.58
|
8.63
|
8.63
|
8.63
|
35,700
|
|
|
11/15/2024
|
-0.30 / -3.37%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.66
|
8.60
|
129,100
|
|
|
11/14/2024
|
-0.09 / -1.00%
|
8.99
|
8.99
|
8.88
|
8.90
|
8.93
|
8.90
|
48,300
|
|
|
11/13/2024
|
-0.10 / -1.10%
|
8.93
|
9.02
|
8.93
|
8.99
|
9.00
|
8.99
|
52,600
|
|
|
11/12/2024
|
0.00 / 0.00%
|
9.29
|
9.29
|
8.90
|
9.09
|
9.04
|
9.09
|
35,700
|
|
|
11/11/2024
|
-0.05 / -0.55%
|
9.18
|
9.20
|
9.04
|
9.09
|
9.09
|
9.09
|
54,600
|
|
|
11/8/2024
|
-0.02 / -0.22%
|
9.19
|
9.20
|
9.09
|
9.14
|
9.13
|
9.14
|
40,300
|
|
|
11/7/2024
|
+0.03 / +0.33%
|
9.16
|
9.23
|
9.09
|
9.16
|
9.18
|
9.16
|
84,100
|
|
|
11/6/2024
|
-0.02 / -0.22%
|
9.40
|
9.40
|
8.90
|
9.13
|
9.14
|
9.13
|
43,300
|
|
|
11/5/2024
|
+0.24 / +2.69%
|
9.09
|
9.52
|
9.05
|
9.15
|
9.27
|
9.15
|
134,000
|
|
|
11/4/2024
|
0.00 / 0.00%
|
9.03
|
9.03
|
8.87
|
8.91
|
8.91
|
8.91
|
41,000
|
|
|
11/1/2024
|
-0.15 / -1.66%
|
9.17
|
9.17
|
8.91
|
8.91
|
8.97
|
8.91
|
29,600
|
|
|
10/31/2024
|
+0.07 / +0.78%
|
9.20
|
9.20
|
9.05
|
9.06
|
9.09
|
9.06
|
62,300
|
|
|
10/30/2024
|
-0.01 / -0.11%
|
9.12
|
9.12
|
8.86
|
8.99
|
8.97
|
8.99
|
32,000
|
|
|
10/29/2024
|
+0.09 / +1.01%
|
8.91
|
9.05
|
8.86
|
9.00
|
8.94
|
9.00
|
29,700
|
|
|
10/28/2024
|
+0.05 / +0.56%
|
8.86
|
8.99
|
8.80
|
8.91
|
8.90
|
8.91
|
22,000
|
|
|
10/25/2024
|
+0.06 / +0.68%
|
8.80
|
9.10
|
8.80
|
8.86
|
8.89
|
8.86
|
37,500
|
|
|
10/24/2024
|
-0.11 / -1.23%
|
8.90
|
8.95
|
8.80
|
8.80
|
8.88
|
8.80
|
91,300
|
|
|
10/23/2024
|
-0.24 / -2.62%
|
9.01
|
9.07
|
8.82
|
8.91
|
8.98
|
8.91
|
206,900
|
|
|