|
|
Closing price on 4/7/2022
|
|
| Open |
20.00 |
| High |
20.10 |
| Low |
19.00 |
| Volume |
1,073,500 |
| Split-adjusted Price |
17.93 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/11/2022
|
-0.55 / -2.44%
|
22.50
|
22.55
|
21.80
|
22.00
|
22.18
|
19.83
|
763,100
|
|
|
3/10/2022
|
+1.00 / +4.64%
|
22.20
|
22.75
|
22.15
|
22.55
|
22.55
|
20.33
|
1,559,400
|
|
|
3/9/2022
|
-0.55 / -2.49%
|
22.00
|
22.45
|
21.00
|
21.55
|
21.56
|
19.43
|
910,300
|
|
|
3/8/2022
|
-0.90 / -3.91%
|
22.90
|
23.00
|
22.10
|
22.10
|
22.62
|
19.92
|
955,500
|
|
|
3/7/2022
|
-0.30 / -1.29%
|
23.10
|
23.30
|
22.75
|
23.00
|
22.95
|
20.74
|
1,075,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|