|
Closing price on 5/17/2024
|
|
| Open |
8.23 |
| High |
8.39 |
| Low |
8.16 |
| Volume |
206,300 |
| Split-adjusted Price |
8.24 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2024
|
+0.01 / +0.12%
|
8.23
|
8.39
|
8.16
|
8.24
|
8.24
|
8.24
|
206,300
|
|
|
5/16/2024
|
+0.06 / +0.73%
|
8.46
|
8.48
|
8.20
|
8.23
|
8.36
|
8.23
|
421,300
|
|
|
5/15/2024
|
+0.08 / +0.99%
|
8.10
|
8.32
|
8.01
|
8.17
|
8.16
|
8.17
|
426,900
|
|
|
5/14/2024
|
-0.01 / -0.12%
|
8.39
|
8.39
|
7.90
|
8.09
|
8.13
|
8.09
|
363,400
|
|
|
5/13/2024
|
-0.07 / -0.86%
|
8.15
|
8.24
|
8.10
|
8.10
|
8.18
|
8.10
|
384,300
|
|
|
5/10/2024
|
-0.01 / -0.12%
|
8.13
|
8.20
|
8.10
|
8.17
|
8.15
|
8.17
|
374,800
|
|
|
5/9/2024
|
-0.02 / -0.24%
|
8.24
|
8.34
|
8.16
|
8.18
|
8.20
|
8.18
|
361,400
|
|
|
5/8/2024
|
+0.10 / +1.23%
|
8.19
|
8.40
|
8.01
|
8.20
|
8.19
|
8.20
|
457,900
|
|
|
5/7/2024
|
+0.05 / +0.62%
|
8.10
|
8.18
|
8.06
|
8.10
|
8.10
|
8.10
|
438,800
|
|
|
5/6/2024
|
+0.06 / +0.75%
|
8.00
|
8.18
|
7.99
|
8.05
|
8.08
|
8.05
|
302,300
|
|
|
5/3/2024
|
0.00 / 0.00%
|
8.00
|
8.02
|
7.95
|
7.99
|
7.99
|
7.99
|
419,100
|
|
|
5/2/2024
|
-0.01 / -0.13%
|
7.99
|
8.16
|
7.93
|
7.99
|
7.98
|
7.99
|
337,000
|
|
|
4/26/2024
|
+0.15 / +1.91%
|
7.66
|
8.03
|
7.66
|
8.00
|
7.96
|
8.00
|
868,200
|
|
|
4/25/2024
|
+0.19 / +2.48%
|
7.66
|
8.03
|
7.50
|
7.85
|
7.85
|
7.85
|
524,300
|
|
|
4/24/2024
|
+0.16 / +2.13%
|
7.55
|
7.71
|
7.41
|
7.66
|
7.49
|
7.66
|
804,300
|
|
|
4/23/2024
|
+0.33 / +4.60%
|
7.67
|
7.67
|
7.42
|
7.50
|
7.59
|
7.50
|
875,200
|
|
|
4/22/2024
|
+0.46 / +6.86%
|
6.90
|
7.17
|
6.90
|
7.17
|
7.06
|
7.17
|
642,400
|
|
|
4/19/2024
|
-0.29 / -4.14%
|
7.00
|
7.00
|
6.61
|
6.71
|
6.77
|
6.71
|
642,400
|
|
|
4/17/2024
|
-0.10 / -1.41%
|
7.10
|
7.30
|
7.00
|
7.00
|
7.11
|
7.00
|
333,500
|
|
|
4/16/2024
|
-0.29 / -3.92%
|
7.29
|
7.29
|
6.99
|
7.10
|
7.12
|
7.10
|
698,400
|
|
|
4/15/2024
|
-0.55 / -6.93%
|
7.86
|
7.93
|
7.39
|
7.39
|
7.70
|
7.39
|
590,300
|
|
|
4/12/2024
|
+0.09 / +1.15%
|
7.82
|
8.02
|
7.82
|
7.94
|
7.91
|
7.94
|
258,300
|
|
|
4/11/2024
|
-0.06 / -0.76%
|
7.82
|
7.87
|
7.75
|
7.85
|
7.80
|
7.85
|
392,200
|
|
|
4/10/2024
|
-0.04 / -0.50%
|
8.10
|
8.10
|
7.90
|
7.91
|
7.99
|
7.91
|
308,000
|
|
|
4/9/2024
|
-0.02 / -0.25%
|
7.99
|
8.06
|
7.87
|
7.95
|
7.94
|
7.95
|
497,100
|
|
|
4/8/2024
|
+0.20 / +2.57%
|
8.21
|
8.21
|
7.97
|
7.97
|
8.08
|
7.97
|
1,032,500
|
|
|
4/5/2024
|
-0.32 / -3.96%
|
7.95
|
8.00
|
7.74
|
7.77
|
7.85
|
7.77
|
1,096,700
|
|
|
4/4/2024
|
-0.21 / -2.53%
|
8.30
|
8.30
|
7.96
|
8.09
|
8.05
|
8.09
|
1,220,000
|
|
|
4/3/2024
|
-0.31 / -3.60%
|
8.53
|
8.71
|
8.26
|
8.30
|
8.47
|
8.30
|
1,185,700
|
|
|
4/2/2024
|
-0.02 / -0.23%
|
8.50
|
8.61
|
8.42
|
8.61
|
8.51
|
8.61
|
765,700
|
|
|