|
Closing price on 3/31/2023
|
|
| Open |
3.90 |
| High |
3.92 |
| Low |
3.86 |
| Volume |
476,500 |
| Split-adjusted Price |
3.92 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2023
|
+0.03 / +0.77%
|
3.90
|
3.92
|
3.86
|
3.92
|
3.90
|
3.92
|
476,500
|
|
|
3/30/2023
|
+0.03 / +0.78%
|
3.90
|
3.95
|
3.88
|
3.89
|
3.91
|
3.89
|
604,800
|
|
|
3/29/2023
|
-0.01 / -0.26%
|
3.85
|
3.90
|
3.80
|
3.86
|
3.84
|
3.86
|
320,200
|
|
|
3/28/2023
|
-0.02 / -0.51%
|
3.90
|
3.96
|
3.87
|
3.87
|
3.90
|
3.87
|
431,100
|
|
|
3/27/2023
|
+0.09 / +2.37%
|
3.80
|
3.92
|
3.78
|
3.89
|
3.86
|
3.89
|
679,900
|
|
|
3/24/2023
|
+0.01 / +0.26%
|
3.80
|
3.84
|
3.79
|
3.80
|
3.81
|
3.80
|
431,500
|
|
|
3/23/2023
|
+0.02 / +0.53%
|
3.71
|
3.79
|
3.71
|
3.79
|
3.76
|
3.79
|
173,800
|
|
|
3/22/2023
|
+0.02 / +0.53%
|
3.80
|
3.80
|
3.74
|
3.77
|
3.77
|
3.77
|
234,300
|
|
|
3/21/2023
|
+0.02 / +0.54%
|
3.78
|
3.79
|
3.74
|
3.75
|
3.76
|
3.75
|
99,600
|
|
|
3/20/2023
|
-0.09 / -2.36%
|
3.80
|
3.81
|
3.73
|
3.73
|
3.77
|
3.73
|
196,800
|
|
|
3/17/2023
|
0.00 / 0.00%
|
3.85
|
3.85
|
3.76
|
3.82
|
3.82
|
3.82
|
325,700
|
|
|
3/16/2023
|
-0.08 / -2.05%
|
3.88
|
3.88
|
3.76
|
3.82
|
3.81
|
3.82
|
276,400
|
|
|
3/15/2023
|
+0.20 / +5.41%
|
3.79
|
3.95
|
3.73
|
3.90
|
3.86
|
3.90
|
608,500
|
|
|
3/14/2023
|
-0.08 / -2.12%
|
3.78
|
3.78
|
3.68
|
3.70
|
3.71
|
3.70
|
264,100
|
|
|
3/13/2023
|
-0.01 / -0.26%
|
3.76
|
3.80
|
3.73
|
3.78
|
3.77
|
3.78
|
173,600
|
|
|
3/10/2023
|
-0.07 / -1.81%
|
3.84
|
3.86
|
3.78
|
3.79
|
3.81
|
3.79
|
242,400
|
|
|
3/9/2023
|
+0.03 / +0.78%
|
3.85
|
3.86
|
3.83
|
3.86
|
3.85
|
3.86
|
229,600
|
|
|
3/8/2023
|
0.00 / 0.00%
|
3.80
|
3.83
|
3.77
|
3.83
|
3.81
|
3.83
|
89,400
|
|
|
3/7/2023
|
0.00 / 0.00%
|
3.83
|
3.84
|
3.79
|
3.83
|
3.82
|
3.83
|
91,900
|
|
|
3/6/2023
|
+0.05 / +1.32%
|
3.80
|
3.87
|
3.78
|
3.83
|
3.84
|
3.83
|
217,600
|
|
|
3/3/2023
|
-0.05 / -1.31%
|
3.83
|
3.83
|
3.78
|
3.78
|
3.80
|
3.78
|
152,700
|
|
|
3/2/2023
|
-0.04 / -1.03%
|
3.88
|
3.91
|
3.80
|
3.83
|
3.86
|
3.83
|
208,500
|
|
|
3/1/2023
|
+0.12 / +3.20%
|
3.77
|
4.01
|
3.71
|
3.87
|
3.83
|
3.87
|
201,300
|
|
|
2/28/2023
|
-0.01 / -0.27%
|
3.86
|
3.86
|
3.74
|
3.75
|
3.77
|
3.75
|
225,900
|
|
|
2/27/2023
|
-0.07 / -1.83%
|
3.69
|
3.82
|
3.69
|
3.76
|
3.75
|
3.76
|
200,100
|
|
|
2/24/2023
|
-0.05 / -1.29%
|
3.90
|
3.90
|
3.83
|
3.83
|
3.86
|
3.83
|
205,900
|
|
|
2/23/2023
|
-0.02 / -0.51%
|
3.89
|
4.00
|
3.80
|
3.88
|
3.86
|
3.88
|
490,700
|
|
|
2/22/2023
|
-0.16 / -3.94%
|
4.03
|
4.03
|
3.90
|
3.90
|
3.96
|
3.90
|
410,400
|
|
|
2/21/2023
|
+0.03 / +0.74%
|
4.22
|
4.22
|
4.03
|
4.06
|
4.09
|
4.06
|
409,300
|
|
|
2/20/2023
|
+0.15 / +3.87%
|
3.91
|
4.10
|
3.90
|
4.03
|
3.97
|
4.03
|
573,500
|
|
|