|
|
Closing price on 2/8/2022
|
|
| Open |
19.35 |
| High |
19.90 |
| Low |
19.10 |
| Volume |
434,200 |
| Split-adjusted Price |
17.81 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2022
|
+0.55 / +2.86%
|
19.35
|
19.90
|
19.10
|
19.75
|
19.62
|
17.81
|
434,200
|
|
|
2/7/2022
|
+0.70 / +3.78%
|
19.00
|
19.40
|
18.80
|
19.20
|
19.19
|
17.31
|
398,500
|
|
|
1/28/2022
|
-0.25 / -1.33%
|
18.85
|
18.85
|
17.45
|
18.50
|
18.45
|
16.68
|
560,300
|
|
|
1/27/2022
|
+0.05 / +0.27%
|
18.20
|
18.90
|
18.20
|
18.75
|
18.50
|
16.90
|
451,000
|
|
|
1/26/2022
|
-0.20 / -1.06%
|
19.30
|
19.30
|
18.30
|
18.70
|
18.61
|
16.86
|
565,200
|
|
|
1/25/2022
|
-0.40 / -2.07%
|
18.05
|
18.90
|
18.05
|
18.90
|
18.48
|
17.04
|
731,300
|
|
|
1/24/2022
|
-1.40 / -6.76%
|
20.20
|
20.20
|
19.30
|
19.30
|
19.47
|
17.40
|
755,100
|
|
|
1/21/2022
|
-0.50 / -2.36%
|
21.15
|
21.30
|
20.50
|
20.70
|
20.79
|
18.66
|
373,700
|
|
|
1/20/2022
|
+1.20 / +6.00%
|
20.00
|
21.20
|
19.45
|
21.20
|
20.20
|
19.11
|
670,900
|
|
|
1/19/2022
|
-0.45 / -2.20%
|
19.50
|
21.00
|
19.10
|
20.00
|
19.85
|
18.03
|
770,500
|
|
|
1/18/2022
|
-1.50 / -6.83%
|
20.45
|
21.80
|
20.45
|
20.45
|
20.49
|
18.44
|
1,078,300
|
|
|
1/17/2022
|
-1.65 / -6.99%
|
23.30
|
23.50
|
21.95
|
21.95
|
22.38
|
19.79
|
1,061,700
|
|
|
1/14/2022
|
-0.40 / -1.67%
|
23.50
|
24.00
|
23.30
|
23.60
|
23.52
|
21.28
|
530,200
|
|
|
1/13/2022
|
-0.60 / -2.44%
|
24.70
|
24.70
|
23.65
|
24.00
|
24.03
|
21.64
|
706,600
|
|
|
1/12/2022
|
+0.60 / +2.50%
|
24.00
|
24.90
|
23.55
|
24.60
|
24.15
|
22.18
|
931,400
|
|
|
1/11/2022
|
-0.80 / -3.23%
|
24.70
|
25.20
|
23.80
|
24.00
|
24.33
|
21.64
|
1,383,700
|
|
|
1/10/2022
|
-1.15 / -4.43%
|
25.95
|
26.00
|
24.80
|
24.80
|
25.20
|
22.36
|
1,932,000
|
|
|
1/7/2022
|
-0.30 / -1.14%
|
26.25
|
26.60
|
25.80
|
25.95
|
26.05
|
23.40
|
1,208,200
|
|
|
1/6/2022
|
-0.50 / -1.87%
|
26.75
|
26.75
|
26.20
|
26.25
|
26.39
|
23.67
|
1,026,600
|
|
|
1/5/2022
|
+0.40 / +1.52%
|
26.30
|
27.60
|
26.30
|
26.75
|
26.92
|
24.12
|
1,727,300
|
|
|
1/4/2022
|
0.00 / 0.00%
|
26.30
|
26.70
|
26.20
|
26.35
|
26.42
|
23.76
|
649,200
|
|
|
12/31/2021
|
-0.70 / -2.59%
|
27.40
|
27.45
|
26.30
|
26.35
|
26.73
|
23.76
|
799,300
|
|
|
12/30/2021
|
+1.15 / +4.44%
|
26.20
|
27.30
|
25.95
|
27.05
|
26.84
|
24.39
|
1,208,700
|
|
|
12/29/2021
|
0.00 / 0.00%
|
25.90
|
26.25
|
25.65
|
25.90
|
25.99
|
23.35
|
675,500
|
|
|
12/28/2021
|
-0.10 / -0.38%
|
26.00
|
26.25
|
25.45
|
25.90
|
25.79
|
23.35
|
1,010,800
|
|
|
12/27/2021
|
+0.10 / +0.39%
|
26.45
|
26.45
|
25.60
|
26.00
|
25.98
|
23.44
|
3,558,673
|
|
|
12/24/2021
|
+0.10 / +0.39%
|
25.60
|
26.60
|
25.10
|
25.90
|
25.76
|
23.35
|
3,420,100
|
|
|
12/23/2021
|
-1.55 / -5.67%
|
27.50
|
27.50
|
25.50
|
25.80
|
26.30
|
23.26
|
1,822,400
|
|
|
12/22/2021
|
-1.25 / -4.37%
|
28.80
|
28.80
|
27.10
|
27.35
|
27.67
|
24.66
|
2,600,100
|
|
|
12/21/2021
|
+1.85 / +6.92%
|
26.75
|
28.60
|
26.50
|
28.60
|
27.32
|
25.78
|
3,199,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|