|
|
Closing price on 5/12/2022
|
|
| Open |
9.90 |
| High |
9.96 |
| Low |
9.26 |
| Volume |
528,500 |
| Split-adjusted Price |
9.26 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2022
|
-0.69 / -6.93%
|
9.90
|
9.96
|
9.26
|
9.26
|
9.63
|
9.26
|
528,500
|
|
|
5/11/2022
|
+0.05 / +0.51%
|
10.15
|
10.15
|
9.75
|
9.95
|
9.93
|
9.95
|
479,800
|
|
|
5/10/2022
|
+0.08 / +0.81%
|
9.15
|
10.00
|
9.15
|
9.90
|
9.62
|
9.90
|
620,100
|
|
|
5/9/2022
|
-0.73 / -6.92%
|
10.20
|
10.50
|
9.82
|
9.82
|
9.97
|
9.82
|
625,200
|
|
|
5/6/2022
|
-0.75 / -6.64%
|
10.55
|
11.00
|
10.55
|
10.55
|
10.62
|
10.55
|
1,010,500
|
|
|
5/5/2022
|
-0.20 / -1.74%
|
11.50
|
11.80
|
11.10
|
11.30
|
11.41
|
11.30
|
472,400
|
|
|
5/4/2022
|
-0.60 / -4.96%
|
12.20
|
12.20
|
11.45
|
11.50
|
11.78
|
11.50
|
761,000
|
|
|
4/29/2022
|
+0.25 / +2.11%
|
11.90
|
12.15
|
11.80
|
12.10
|
11.97
|
12.10
|
693,300
|
|
|
4/28/2022
|
-0.05 / -0.42%
|
12.00
|
12.25
|
11.85
|
11.85
|
12.00
|
11.85
|
862,000
|
|
|
4/27/2022
|
+0.60 / +5.31%
|
11.30
|
11.90
|
11.05
|
11.90
|
11.56
|
11.90
|
795,700
|
|
|
4/26/2022
|
+0.70 / +6.60%
|
10.60
|
11.30
|
9.87
|
11.30
|
10.56
|
11.30
|
785,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|