|
Closing price on 3/25/2021
|
|
| Open |
14.00 |
| High |
14.20 |
| Low |
13.40 |
| Volume |
182,100 |
| Split-adjusted Price |
10.23 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2021
|
-0.10 / -0.71%
|
14.00
|
14.20
|
13.40
|
13.90
|
13.70
|
10.23
|
182,100
|
|
|
3/24/2021
|
-0.40 / -2.78%
|
13.55
|
14.00
|
13.55
|
14.00
|
13.71
|
10.30
|
217,100
|
|
|
3/23/2021
|
+0.90 / +6.67%
|
13.40
|
14.40
|
13.00
|
14.40
|
13.47
|
10.59
|
248,000
|
|
|
3/22/2021
|
-0.20 / -1.46%
|
13.50
|
13.65
|
13.40
|
13.50
|
13.46
|
9.93
|
141,200
|
|
|
3/19/2021
|
+0.25 / +1.86%
|
13.40
|
13.70
|
13.15
|
13.70
|
13.38
|
10.08
|
430,300
|
|
|
3/18/2021
|
+0.85 / +6.75%
|
12.70
|
13.45
|
12.60
|
13.45
|
13.08
|
9.89
|
4,628,000
|
|
|
3/17/2021
|
-0.15 / -1.18%
|
12.80
|
12.80
|
12.60
|
12.60
|
12.70
|
9.27
|
78,900
|
|
|
3/16/2021
|
-0.05 / -0.39%
|
12.80
|
12.80
|
12.50
|
12.75
|
12.70
|
9.38
|
2,925,200
|
|
|
3/15/2021
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.75
|
12.80
|
12.81
|
9.42
|
81,000
|
|
|
3/12/2021
|
-0.40 / -3.03%
|
13.20
|
13.20
|
12.80
|
12.80
|
13.01
|
9.42
|
140,100
|
|
|
3/11/2021
|
+0.40 / +3.13%
|
12.90
|
13.40
|
12.75
|
13.20
|
12.99
|
9.71
|
261,300
|
|
|
3/10/2021
|
-0.25 / -1.92%
|
13.00
|
13.05
|
12.70
|
12.80
|
12.87
|
9.42
|
131,600
|
|
|
3/9/2021
|
-0.25 / -1.88%
|
13.00
|
13.25
|
12.95
|
13.05
|
13.12
|
9.60
|
105,600
|
|
|
3/8/2021
|
-0.40 / -2.92%
|
13.70
|
13.70
|
13.15
|
13.30
|
13.34
|
9.78
|
230,800
|
|
|
3/5/2021
|
+0.70 / +5.38%
|
12.40
|
13.70
|
12.40
|
13.70
|
12.96
|
10.08
|
233,200
|
|
|
3/4/2021
|
0.00 / 0.00%
|
13.20
|
13.20
|
12.50
|
13.00
|
12.79
|
9.56
|
303,900
|
|
|
3/3/2021
|
+0.60 / +4.84%
|
12.20
|
13.00
|
12.20
|
13.00
|
12.59
|
9.56
|
384,300
|
|
|
3/2/2021
|
-0.40 / -3.13%
|
12.80
|
12.80
|
12.40
|
12.40
|
12.53
|
9.12
|
156,400
|
|
|
3/1/2021
|
+0.40 / +3.23%
|
13.00
|
13.00
|
12.50
|
12.80
|
12.62
|
9.42
|
172,900
|
|
|
2/26/2021
|
+0.55 / +4.64%
|
11.85
|
12.50
|
11.80
|
12.40
|
12.09
|
9.12
|
356,000
|
|
|
2/25/2021
|
+0.05 / +0.42%
|
11.90
|
12.05
|
11.80
|
11.85
|
11.88
|
8.72
|
249,800
|
|
|
2/24/2021
|
+0.05 / +0.43%
|
11.85
|
12.15
|
11.70
|
11.80
|
11.92
|
8.68
|
307,400
|
|
|
2/23/2021
|
0.00 / 0.00%
|
11.70
|
11.85
|
11.70
|
11.75
|
11.77
|
8.64
|
155,000
|
|
|
2/22/2021
|
+0.05 / +0.43%
|
11.85
|
11.85
|
11.60
|
11.75
|
11.74
|
8.64
|
121,600
|
|
|
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
|
|
|