|
Closing price on 4/18/2025
|
|
| Open |
6.59 |
| High |
6.95 |
| Low |
6.59 |
| Volume |
222,900 |
| Split-adjusted Price |
6.83 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2025
|
+0.31 / +4.75%
|
6.59
|
6.95
|
6.59
|
6.83
|
6.80
|
6.83
|
222,900
|
|
|
4/17/2025
|
-0.23 / -3.41%
|
6.28
|
6.69
|
6.28
|
6.52
|
6.29
|
6.52
|
1,085,400
|
|
|
4/16/2025
|
+0.07 / +1.05%
|
6.84
|
6.84
|
6.68
|
6.75
|
6.71
|
6.75
|
26,600
|
|
|
4/15/2025
|
-0.22 / -3.19%
|
6.82
|
6.82
|
6.68
|
6.68
|
6.72
|
6.68
|
44,800
|
|
|
4/14/2025
|
+0.15 / +2.22%
|
7.04
|
7.04
|
6.75
|
6.90
|
6.80
|
6.90
|
61,600
|
|
|
4/11/2025
|
+0.39 / +6.13%
|
6.78
|
6.78
|
6.56
|
6.75
|
6.72
|
6.75
|
113,000
|
|
|
4/10/2025
|
+0.41 / +6.89%
|
6.36
|
6.36
|
6.36
|
6.36
|
6.36
|
6.36
|
33,600
|
|
|
4/9/2025
|
-0.42 / -6.59%
|
5.93
|
6.30
|
5.93
|
5.95
|
5.95
|
5.95
|
273,600
|
|
|
4/8/2025
|
-0.47 / -6.87%
|
6.37
|
6.37
|
6.37
|
6.37
|
6.37
|
6.37
|
126,600
|
|
|
4/4/2025
|
-0.51 / -6.94%
|
6.84
|
7.10
|
6.84
|
6.84
|
6.85
|
6.84
|
243,700
|
|
|
4/3/2025
|
-0.55 / -6.96%
|
7.35
|
7.60
|
7.35
|
7.35
|
7.35
|
7.35
|
234,900
|
|
|
4/2/2025
|
+0.11 / +1.41%
|
7.80
|
8.00
|
7.75
|
7.90
|
7.88
|
7.90
|
40,600
|
|
|
4/1/2025
|
0.00 / 0.00%
|
7.85
|
7.85
|
7.70
|
7.79
|
7.76
|
7.79
|
30,300
|
|
|
3/31/2025
|
-0.07 / -0.89%
|
7.86
|
7.86
|
7.70
|
7.79
|
7.79
|
7.79
|
64,400
|
|
|
3/28/2025
|
-0.01 / -0.13%
|
7.88
|
7.88
|
7.80
|
7.86
|
7.83
|
7.86
|
23,600
|
|
|
3/27/2025
|
-0.11 / -1.38%
|
8.09
|
8.09
|
7.87
|
7.87
|
7.94
|
7.87
|
42,800
|
|
|
3/26/2025
|
+0.03 / +0.38%
|
8.05
|
8.05
|
7.90
|
7.98
|
7.92
|
7.98
|
19,200
|
|
|
3/25/2025
|
+0.01 / +0.13%
|
7.99
|
8.05
|
7.90
|
7.95
|
8.00
|
7.95
|
42,100
|
|
|
3/24/2025
|
+0.03 / +0.38%
|
7.91
|
7.94
|
7.85
|
7.94
|
7.89
|
7.94
|
25,100
|
|
|
3/21/2025
|
-0.07 / -0.88%
|
7.98
|
8.00
|
7.90
|
7.91
|
7.95
|
7.91
|
21,900
|
|
|
3/20/2025
|
-0.02 / -0.25%
|
7.95
|
8.00
|
7.95
|
7.98
|
7.97
|
7.98
|
52,800
|
|
|
3/19/2025
|
-0.04 / -0.50%
|
8.01
|
8.01
|
7.96
|
8.00
|
7.99
|
8.00
|
53,400
|
|
|
3/18/2025
|
+0.01 / +0.12%
|
8.03
|
8.15
|
8.03
|
8.04
|
8.06
|
8.04
|
60,900
|
|
|
3/17/2025
|
-0.05 / -0.62%
|
8.08
|
8.08
|
8.03
|
8.03
|
8.06
|
8.03
|
41,800
|
|
|
3/14/2025
|
-0.04 / -0.49%
|
8.10
|
8.12
|
8.05
|
8.08
|
8.08
|
8.08
|
51,800
|
|
|
3/13/2025
|
-0.01 / -0.12%
|
8.11
|
8.20
|
8.09
|
8.12
|
8.13
|
8.12
|
32,300
|
|
|
3/12/2025
|
-0.02 / -0.25%
|
8.15
|
8.25
|
8.12
|
8.13
|
8.17
|
8.13
|
54,600
|
|
|
3/11/2025
|
-0.02 / -0.24%
|
7.90
|
8.16
|
7.90
|
8.15
|
8.05
|
8.15
|
116,600
|
|
|
3/10/2025
|
-0.06 / -0.73%
|
8.23
|
8.30
|
8.16
|
8.17
|
8.22
|
8.17
|
63,100
|
|
|
3/7/2025
|
-0.01 / -0.12%
|
8.24
|
8.24
|
8.18
|
8.23
|
8.22
|
8.23
|
25,800
|
|
|