|
Closing price on 5/31/2022
|
|
| Open |
10.00 |
| High |
10.25 |
| Low |
10.00 |
| Volume |
491,200 |
| Split-adjusted Price |
10.10 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2022
|
-0.10 / -0.98%
|
10.00
|
10.25
|
10.00
|
10.10
|
10.15
|
10.10
|
491,200
|
|
|
5/30/2022
|
+0.30 / +3.03%
|
10.00
|
10.30
|
9.90
|
10.20
|
10.07
|
10.20
|
574,700
|
|
|
5/27/2022
|
+0.12 / +1.23%
|
9.71
|
10.00
|
9.70
|
9.90
|
9.93
|
9.90
|
449,700
|
|
|
5/26/2022
|
+0.28 / +2.95%
|
9.68
|
9.90
|
9.54
|
9.78
|
9.75
|
9.78
|
669,900
|
|
|
5/25/2022
|
+0.30 / +3.26%
|
9.24
|
9.53
|
8.71
|
9.50
|
9.34
|
9.50
|
671,300
|
|
|
5/24/2022
|
-0.10 / -1.08%
|
9.20
|
9.20
|
8.65
|
9.20
|
9.00
|
9.20
|
433,000
|
|
|
5/23/2022
|
-0.29 / -3.02%
|
9.75
|
9.75
|
9.01
|
9.30
|
9.33
|
9.30
|
404,000
|
|
|
5/20/2022
|
0.00 / 0.00%
|
9.59
|
9.70
|
9.48
|
9.59
|
9.60
|
9.59
|
416,200
|
|
|
5/19/2022
|
-0.08 / -0.83%
|
9.20
|
9.65
|
9.20
|
9.59
|
9.50
|
9.59
|
346,800
|
|
|
5/18/2022
|
+0.29 / +3.09%
|
9.50
|
9.89
|
9.50
|
9.67
|
9.69
|
9.67
|
568,200
|
|
|
5/17/2022
|
+0.61 / +6.96%
|
8.77
|
9.38
|
8.71
|
9.38
|
9.09
|
9.38
|
796,900
|
|
|
5/16/2022
|
+0.15 / +1.74%
|
8.85
|
9.20
|
8.60
|
8.77
|
8.94
|
8.77
|
352,800
|
|
|
5/13/2022
|
-0.64 / -6.91%
|
9.20
|
9.29
|
8.62
|
8.62
|
8.70
|
8.62
|
971,000
|
|
|
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
|
|
|