|
|
Closing price on 3/4/2022
|
|
| Open |
23.30 |
| High |
23.80 |
| Low |
23.20 |
| Volume |
1,648,800 |
| Split-adjusted Price |
21.01 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|