|
Closing price on 2/19/2021
|
|
| Open |
11.70 |
| High |
11.85 |
| Low |
11.50 |
| Volume |
100,200 |
| Split-adjusted Price |
8.61 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2021
|
-0.05 / -0.43%
|
11.70
|
11.85
|
11.50
|
11.70
|
11.74
|
8.61
|
100,200
|
|
|
2/18/2021
|
-0.10 / -0.84%
|
12.05
|
12.05
|
11.75
|
11.75
|
11.85
|
8.64
|
203,100
|
|
|
2/17/2021
|
+0.10 / +0.85%
|
11.60
|
12.10
|
11.60
|
11.85
|
11.90
|
8.72
|
170,500
|
|
|
2/9/2021
|
+0.10 / +0.86%
|
11.65
|
11.75
|
10.90
|
11.75
|
11.58
|
8.64
|
117,500
|
|
|
2/8/2021
|
-0.35 / -2.92%
|
12.50
|
12.50
|
11.30
|
11.65
|
11.89
|
8.57
|
203,700
|
|
|
2/5/2021
|
+0.30 / +2.56%
|
11.90
|
12.00
|
11.70
|
12.00
|
11.91
|
8.83
|
72,200
|
|
|
2/4/2021
|
+0.40 / +3.54%
|
12.05
|
12.05
|
11.50
|
11.70
|
11.79
|
8.61
|
241,100
|
|
|
2/3/2021
|
+0.70 / +6.60%
|
11.00
|
11.30
|
10.60
|
11.30
|
10.93
|
8.31
|
187,400
|
|
|
2/2/2021
|
+0.05 / +0.47%
|
10.55
|
10.60
|
10.00
|
10.60
|
10.29
|
7.80
|
138,900
|
|
|
2/1/2021
|
-0.75 / -6.64%
|
11.50
|
11.50
|
10.55
|
10.55
|
10.81
|
7.76
|
324,300
|
|
|
1/29/2021
|
-0.05 / -0.44%
|
10.60
|
11.50
|
10.60
|
11.30
|
10.94
|
8.31
|
443,500
|
|
|
1/28/2021
|
-0.85 / -6.97%
|
11.35
|
11.40
|
11.35
|
11.35
|
11.35
|
8.35
|
316,600
|
|
|
1/27/2021
|
-0.90 / -6.87%
|
12.20
|
13.00
|
12.20
|
12.20
|
12.20
|
8.97
|
607,400
|
|
|
1/26/2021
|
-0.95 / -6.76%
|
13.70
|
13.70
|
13.10
|
13.10
|
13.20
|
9.64
|
441,800
|
|
|
1/25/2021
|
-0.85 / -5.70%
|
14.05
|
14.70
|
14.00
|
14.05
|
14.05
|
10.34
|
598,900
|
|
|
1/22/2021
|
-0.40 / -2.61%
|
15.30
|
15.30
|
14.55
|
14.90
|
14.99
|
10.96
|
665,700
|
|
|
1/21/2021
|
+0.70 / +4.79%
|
14.90
|
15.30
|
14.30
|
15.30
|
14.84
|
11.26
|
1,135,900
|
|
|
1/20/2021
|
+0.75 / +5.42%
|
14.75
|
14.80
|
13.85
|
14.60
|
14.52
|
10.74
|
900,600
|
|
|
1/19/2021
|
+0.55 / +3.81%
|
14.30
|
15.30
|
13.45
|
15.00
|
14.12
|
10.19
|
989,700
|
|
|
1/18/2021
|
+0.05 / +0.35%
|
14.45
|
14.65
|
14.15
|
14.45
|
14.45
|
9.81
|
968,400
|
|
|
1/15/2021
|
+0.20 / +1.41%
|
14.20
|
14.60
|
14.15
|
14.40
|
14.24
|
9.78
|
770,300
|
|
|
1/14/2021
|
+0.90 / +6.77%
|
13.30
|
14.20
|
13.20
|
14.20
|
13.70
|
9.64
|
992,600
|
|
|
1/13/2021
|
-0.80 / -5.67%
|
13.60
|
13.95
|
13.30
|
13.30
|
13.47
|
9.03
|
1,195,800
|
|
|
1/12/2021
|
+0.45 / +3.30%
|
14.60
|
14.60
|
13.55
|
14.10
|
14.04
|
9.57
|
1,232,000
|
|
|
1/11/2021
|
+0.85 / +6.64%
|
13.65
|
13.65
|
13.65
|
13.65
|
13.65
|
9.27
|
501,600
|
|
|
1/8/2021
|
+0.80 / +6.67%
|
12.00
|
12.80
|
12.00
|
12.80
|
12.63
|
8.69
|
1,794,000
|
|
|
1/7/2021
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.85
|
12.00
|
11.97
|
8.15
|
570,900
|
|
|
1/6/2021
|
0.00 / 0.00%
|
12.15
|
12.15
|
12.00
|
12.10
|
12.07
|
8.22
|
413,500
|
|
|
1/5/2021
|
-0.10 / -0.82%
|
12.20
|
12.30
|
12.05
|
12.10
|
12.10
|
8.22
|
386,700
|
|
|
1/4/2021
|
+0.40 / +3.39%
|
11.90
|
12.50
|
11.90
|
12.20
|
12.23
|
8.28
|
537,700
|
|
|