|
|
Closing price on 3/21/2022
|
|
| Open |
22.90 |
| High |
23.00 |
| Low |
22.65 |
| Volume |
1,599,100 |
| Split-adjusted Price |
20.56 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2022
|
+0.40 / +1.79%
|
22.90
|
23.00
|
22.65
|
22.80
|
22.82
|
20.56
|
1,599,100
|
|
|
3/18/2022
|
+0.30 / +1.36%
|
22.20
|
22.70
|
22.15
|
22.40
|
22.38
|
20.19
|
1,683,100
|
|
|
3/17/2022
|
+0.15 / +0.68%
|
22.20
|
22.20
|
21.90
|
22.10
|
22.04
|
19.92
|
1,327,800
|
|
|
3/16/2022
|
+0.15 / +0.69%
|
22.00
|
22.20
|
21.80
|
21.95
|
21.94
|
19.79
|
1,070,500
|
|
|
3/15/2022
|
+0.35 / +1.63%
|
21.70
|
21.95
|
21.40
|
21.80
|
21.61
|
19.65
|
1,306,900
|
|
|
3/14/2022
|
-0.55 / -2.50%
|
22.00
|
22.00
|
20.90
|
21.45
|
21.47
|
19.34
|
869,100
|
|
|
3/11/2022
|
-0.55 / -2.44%
|
22.50
|
22.55
|
21.80
|
22.00
|
22.18
|
19.83
|
763,100
|
|
|
3/10/2022
|
+1.00 / +4.64%
|
22.20
|
22.75
|
22.15
|
22.55
|
22.55
|
20.33
|
1,559,400
|
|
|
3/9/2022
|
-0.55 / -2.49%
|
22.00
|
22.45
|
21.00
|
21.55
|
21.56
|
19.43
|
910,300
|
|
|
3/8/2022
|
-0.90 / -3.91%
|
22.90
|
23.00
|
22.10
|
22.10
|
22.62
|
19.92
|
955,500
|
|
|
3/7/2022
|
-0.30 / -1.29%
|
23.10
|
23.30
|
22.75
|
23.00
|
22.95
|
20.74
|
1,075,100
|
|
|
3/4/2022
|
0.00 / 0.00%
|
23.30
|
23.80
|
23.20
|
23.30
|
23.43
|
21.01
|
1,648,800
|
|
|
3/3/2022
|
-0.40 / -1.69%
|
23.65
|
23.65
|
23.10
|
23.30
|
23.29
|
21.01
|
1,349,100
|
|
|
3/2/2022
|
-0.05 / -0.21%
|
23.55
|
23.80
|
22.80
|
23.70
|
23.20
|
21.37
|
1,478,500
|
|
|
3/1/2022
|
-0.35 / -1.45%
|
24.00
|
24.00
|
23.50
|
23.75
|
23.66
|
21.41
|
1,309,300
|
|
|
2/28/2022
|
+0.30 / +1.26%
|
23.60
|
24.30
|
23.60
|
24.10
|
24.00
|
21.73
|
2,181,800
|
|
|
2/25/2022
|
+0.40 / +1.71%
|
23.40
|
24.35
|
23.25
|
23.80
|
23.80
|
21.46
|
2,103,900
|
|
|
2/24/2022
|
+0.55 / +2.41%
|
22.80
|
23.85
|
21.30
|
23.40
|
22.82
|
21.10
|
3,335,000
|
|
|
2/23/2022
|
+0.85 / +3.86%
|
22.00
|
23.30
|
21.90
|
22.85
|
22.50
|
20.60
|
1,796,500
|
|
|
2/22/2022
|
-0.30 / -1.35%
|
22.15
|
22.15
|
21.50
|
22.00
|
21.75
|
19.83
|
1,653,100
|
|
|
2/21/2022
|
+1.10 / +5.19%
|
21.50
|
22.50
|
21.20
|
22.30
|
21.96
|
20.10
|
1,630,700
|
|
|
2/18/2022
|
+0.80 / +3.92%
|
20.35
|
21.30
|
20.10
|
21.20
|
20.75
|
19.11
|
1,790,300
|
|
|
2/17/2022
|
-0.15 / -0.73%
|
20.55
|
20.60
|
19.95
|
20.40
|
20.20
|
18.39
|
1,527,100
|
|
|
2/16/2022
|
+0.55 / +2.75%
|
19.95
|
20.55
|
19.95
|
20.55
|
20.36
|
18.53
|
695,300
|
|
|
2/15/2022
|
+0.05 / +0.25%
|
19.80
|
20.00
|
19.65
|
20.00
|
19.81
|
18.03
|
504,200
|
|
|
2/14/2022
|
-0.35 / -1.72%
|
20.00
|
20.30
|
19.80
|
19.95
|
20.06
|
17.99
|
623,000
|
|
|
2/11/2022
|
+0.20 / +1.00%
|
20.05
|
20.30
|
19.80
|
20.30
|
20.10
|
18.30
|
429,100
|
|
|
2/10/2022
|
-0.25 / -1.23%
|
20.40
|
20.45
|
20.05
|
20.10
|
20.24
|
18.12
|
335,600
|
|
|
2/9/2022
|
+0.60 / +3.04%
|
20.00
|
20.45
|
19.75
|
20.35
|
20.22
|
18.35
|
401,400
|
|
|
2/8/2022
|
+0.55 / +2.86%
|
19.35
|
19.90
|
19.10
|
19.75
|
19.62
|
17.81
|
434,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|