|
Closing price on 2/16/2024
|
|
Open |
8.09 |
High |
8.10 |
Low |
7.66 |
Volume |
1,272,000 |
Split-adjusted Price |
7.80 |
|
|
TVB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/16/2024
|
+0.02 / +0.26%
|
8.09
|
8.10
|
7.66
|
7.80
|
7.90
|
7.80
|
1,272,000
|
|
2/15/2024
|
+0.50 / +6.87%
|
7.44
|
7.78
|
7.40
|
7.78
|
7.73
|
7.78
|
786,500
|
|
2/7/2024
|
+0.23 / +3.26%
|
7.19
|
7.34
|
7.17
|
7.28
|
7.25
|
7.28
|
835,000
|
|
2/6/2024
|
+0.12 / +1.73%
|
6.95
|
7.12
|
6.90
|
7.05
|
7.03
|
7.05
|
301,400
|
|
2/5/2024
|
-0.06 / -0.86%
|
7.00
|
7.03
|
6.90
|
6.93
|
6.95
|
6.93
|
364,100
|
|
2/2/2024
|
-0.09 / -1.27%
|
7.11
|
7.20
|
6.96
|
6.99
|
7.04
|
6.99
|
445,500
|
|
2/1/2024
|
+0.25 / +3.66%
|
6.77
|
7.21
|
6.76
|
7.08
|
7.04
|
7.08
|
768,800
|
|
1/31/2024
|
+0.01 / +0.15%
|
6.84
|
7.00
|
6.75
|
6.83
|
6.85
|
6.83
|
550,200
|
|
1/30/2024
|
-0.22 / -3.13%
|
7.00
|
7.00
|
6.82
|
6.82
|
6.88
|
6.82
|
747,000
|
|
1/29/2024
|
-0.18 / -2.49%
|
7.25
|
7.25
|
7.04
|
7.04
|
7.16
|
7.04
|
493,900
|
|
1/26/2024
|
-0.07 / -0.96%
|
7.32
|
7.35
|
7.01
|
7.22
|
7.16
|
7.22
|
1,199,000
|
|
1/25/2024
|
-0.06 / -0.82%
|
7.59
|
7.59
|
7.23
|
7.29
|
7.36
|
7.29
|
905,100
|
|
1/24/2024
|
+0.29 / +4.11%
|
7.28
|
7.49
|
7.11
|
7.35
|
7.39
|
7.35
|
1,858,000
|
|
1/23/2024
|
+0.46 / +6.97%
|
6.70
|
7.06
|
6.65
|
7.06
|
6.96
|
7.06
|
2,119,000
|
|
1/22/2024
|
+0.43 / +6.97%
|
6.60
|
6.60
|
6.34
|
6.60
|
6.53
|
6.60
|
2,137,200
|
|
1/19/2024
|
+0.40 / +6.93%
|
6.17
|
6.17
|
6.17
|
6.17
|
6.17
|
6.17
|
227,400
|
|
1/18/2024
|
+0.37 / +6.85%
|
5.50
|
5.77
|
5.45
|
5.77
|
5.65
|
5.77
|
625,100
|
|
1/17/2024
|
+0.01 / +0.19%
|
5.41
|
5.45
|
5.38
|
5.40
|
5.40
|
5.40
|
230,700
|
|
1/16/2024
|
+0.05 / +0.94%
|
5.33
|
5.44
|
5.33
|
5.39
|
5.37
|
5.39
|
42,300
|
|
1/15/2024
|
-0.03 / -0.56%
|
5.37
|
5.40
|
5.24
|
5.34
|
5.36
|
5.34
|
68,900
|
|
1/12/2024
|
-0.07 / -1.29%
|
5.44
|
5.45
|
5.35
|
5.37
|
5.41
|
5.37
|
233,500
|
|
1/11/2024
|
+0.06 / +1.12%
|
5.40
|
5.50
|
5.40
|
5.44
|
5.42
|
5.44
|
83,900
|
|
1/10/2024
|
-0.10 / -1.82%
|
5.48
|
5.48
|
5.37
|
5.38
|
5.41
|
5.38
|
121,800
|
|
1/9/2024
|
-0.05 / -0.90%
|
5.50
|
5.58
|
5.46
|
5.48
|
5.51
|
5.48
|
188,700
|
|
1/8/2024
|
-0.04 / -0.72%
|
5.19
|
5.60
|
5.19
|
5.53
|
5.52
|
5.53
|
274,300
|
|
1/5/2024
|
-0.12 / -2.11%
|
5.64
|
5.65
|
5.57
|
5.57
|
5.62
|
5.57
|
109,500
|
|
1/4/2024
|
+0.05 / +0.89%
|
5.64
|
5.80
|
5.61
|
5.69
|
5.67
|
5.69
|
304,300
|
|
1/3/2024
|
+0.05 / +0.89%
|
5.64
|
5.65
|
5.61
|
5.64
|
5.62
|
5.64
|
101,400
|
|
1/2/2024
|
+0.02 / +0.36%
|
5.50
|
5.63
|
5.50
|
5.59
|
5.55
|
5.59
|
101,000
|
|
12/29/2023
|
-0.01 / -0.18%
|
5.58
|
5.70
|
5.56
|
5.57
|
5.61
|
5.57
|
147,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:55:00 AM
|
|
|
|
|