|
|
Closing price on 4/25/2022
|
|
| Open |
11.30 |
| High |
11.70 |
| Low |
10.60 |
| Volume |
2,407,100 |
| Split-adjusted Price |
10.60 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2022
|
-0.75 / -6.61%
|
11.30
|
11.70
|
10.60
|
10.60
|
11.12
|
10.60
|
2,407,100
|
|
|
4/22/2022
|
-0.85 / -6.97%
|
11.35
|
11.80
|
11.35
|
11.35
|
11.36
|
11.35
|
3,081,200
|
|
|
4/21/2022
|
-0.90 / -6.87%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
57,700
|
|
|
4/20/2022
|
-0.95 / -6.76%
|
13.10
|
14.00
|
13.10
|
13.10
|
13.15
|
13.10
|
1,751,000
|
|
|
4/19/2022
|
-1.05 / -6.95%
|
14.75
|
15.20
|
14.05
|
14.05
|
14.46
|
14.05
|
983,700
|
|
|
4/18/2022
|
-1.10 / -6.79%
|
15.30
|
15.60
|
15.10
|
15.10
|
15.20
|
15.10
|
1,170,300
|
|
|
4/15/2022
|
-0.75 / -4.42%
|
17.20
|
17.20
|
16.20
|
16.20
|
16.41
|
16.20
|
540,300
|
|
|
4/14/2022
|
+0.30 / +1.80%
|
16.65
|
17.20
|
16.65
|
16.95
|
17.00
|
16.95
|
398,400
|
|
|
4/13/2022
|
+0.70 / +4.39%
|
16.50
|
16.70
|
16.20
|
16.65
|
16.43
|
16.65
|
811,700
|
|
|
4/12/2022
|
-1.25 / -6.89%
|
18.20
|
18.50
|
16.90
|
16.90
|
17.41
|
15.95
|
1,270,400
|
|
|
4/8/2022
|
-0.85 / -4.47%
|
19.00
|
19.10
|
18.15
|
18.15
|
18.42
|
17.13
|
1,057,400
|
|
|
4/7/2022
|
-0.95 / -4.76%
|
20.00
|
20.10
|
19.00
|
19.00
|
19.54
|
17.93
|
1,073,500
|
|
|
4/6/2022
|
-0.40 / -1.97%
|
20.10
|
21.20
|
19.90
|
19.95
|
20.19
|
18.83
|
1,320,900
|
|
|
4/5/2022
|
-0.75 / -3.55%
|
20.70
|
21.00
|
20.35
|
20.35
|
20.54
|
19.21
|
805,900
|
|
|
4/4/2022
|
+1.00 / +4.98%
|
20.20
|
21.10
|
20.20
|
21.10
|
20.82
|
19.91
|
853,200
|
|
|
4/1/2022
|
-0.50 / -2.43%
|
20.00
|
20.45
|
19.65
|
20.10
|
19.99
|
18.97
|
956,300
|
|
|
3/31/2022
|
-0.40 / -1.90%
|
20.80
|
21.50
|
20.35
|
20.60
|
20.66
|
19.44
|
682,000
|
|
|
3/30/2022
|
-0.35 / -1.64%
|
21.30
|
21.30
|
20.50
|
21.00
|
20.85
|
19.82
|
1,542,300
|
|
|
3/29/2022
|
-0.05 / -0.22%
|
22.70
|
22.70
|
21.80
|
22.35
|
22.26
|
20.15
|
2,660,900
|
|
|
3/28/2022
|
-0.25 / -1.10%
|
22.75
|
22.75
|
21.30
|
22.40
|
22.41
|
20.19
|
1,751,600
|
|
|
3/25/2022
|
+0.10 / +0.44%
|
22.70
|
22.80
|
22.50
|
22.65
|
22.61
|
20.42
|
1,541,200
|
|
|
3/24/2022
|
-0.35 / -1.53%
|
23.10
|
23.10
|
22.55
|
22.55
|
22.72
|
20.33
|
1,643,700
|
|
|
3/23/2022
|
-0.10 / -0.43%
|
23.20
|
23.20
|
22.60
|
22.90
|
22.80
|
20.65
|
1,861,400
|
|
|
3/22/2022
|
+0.20 / +0.88%
|
23.00
|
23.45
|
22.75
|
23.00
|
23.02
|
20.74
|
2,168,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|