|
Closing price on 6/1/2021
|
|
| Open |
16.30 |
| High |
17.20 |
| Low |
16.00 |
| Volume |
1,370,100 |
| Split-adjusted Price |
12.51 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2021
|
+0.90 / +5.59%
|
16.30
|
17.20
|
16.00
|
17.00
|
16.85
|
12.51
|
1,370,100
|
|
|
5/31/2021
|
+1.40 / +9.52%
|
15.00
|
16.10
|
15.00
|
16.10
|
15.72
|
11.84
|
1,820,000
|
|
|
5/28/2021
|
-0.10 / -0.68%
|
14.80
|
15.10
|
14.50
|
14.70
|
14.79
|
10.81
|
346,200
|
|
|
5/27/2021
|
0.00 / 0.00%
|
14.80
|
15.40
|
14.80
|
14.80
|
15.10
|
10.89
|
595,700
|
|
|
5/26/2021
|
+1.30 / +9.63%
|
13.50
|
14.80
|
13.50
|
14.80
|
14.19
|
10.89
|
661,200
|
|
|
5/25/2021
|
-0.20 / -1.46%
|
13.70
|
13.70
|
13.30
|
13.50
|
13.42
|
9.93
|
213,890
|
|
|
5/24/2021
|
+0.10 / +0.74%
|
13.60
|
13.80
|
13.50
|
13.70
|
13.62
|
10.08
|
100,100
|
|
|
5/21/2021
|
-0.10 / -0.73%
|
13.70
|
13.90
|
13.60
|
13.60
|
13.68
|
10.00
|
258,829
|
|
|
5/20/2021
|
+0.40 / +3.01%
|
13.30
|
13.80
|
13.00
|
13.70
|
13.55
|
10.08
|
281,100
|
|
|
5/19/2021
|
+0.20 / +1.53%
|
13.30
|
13.40
|
13.00
|
13.30
|
13.14
|
9.78
|
200,240
|
|
|
5/18/2021
|
-0.70 / -5.07%
|
13.50
|
13.50
|
12.90
|
13.10
|
13.18
|
9.64
|
506,850
|
|
|
5/17/2021
|
-0.50 / -3.50%
|
14.30
|
14.30
|
13.70
|
13.80
|
13.87
|
10.15
|
171,500
|
|
|
5/14/2021
|
-0.20 / -1.38%
|
14.50
|
14.50
|
14.10
|
14.30
|
14.30
|
10.52
|
173,100
|
|
|
5/13/2021
|
-0.30 / -2.03%
|
14.70
|
14.70
|
14.20
|
14.50
|
14.47
|
10.67
|
272,100
|
|
|
5/12/2021
|
+0.20 / +1.37%
|
14.50
|
14.80
|
14.30
|
14.80
|
14.51
|
10.89
|
55,300
|
|
|
5/11/2021
|
-0.30 / -2.01%
|
14.90
|
14.90
|
14.40
|
14.60
|
14.69
|
10.74
|
164,400
|
|
|
5/10/2021
|
+0.80 / +5.67%
|
14.10
|
15.20
|
13.90
|
14.90
|
14.54
|
10.96
|
420,200
|
|
|
5/7/2021
|
-0.40 / -2.76%
|
14.20
|
14.50
|
14.00
|
14.10
|
14.21
|
10.37
|
125,700
|
|
|
5/6/2021
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.30
|
14.50
|
14.43
|
10.67
|
213,400
|
|
|
5/5/2021
|
+0.10 / +0.69%
|
14.70
|
14.80
|
14.40
|
14.50
|
14.50
|
10.67
|
333,800
|
|
|
5/4/2021
|
-0.20 / -1.37%
|
14.40
|
14.40
|
13.50
|
14.40
|
14.04
|
10.59
|
204,700
|
|
|
4/29/2021
|
-0.10 / -0.68%
|
14.50
|
14.90
|
14.50
|
14.60
|
14.74
|
10.74
|
161,800
|
|
|
4/28/2021
|
-0.20 / -1.34%
|
14.90
|
15.10
|
14.50
|
14.70
|
14.80
|
10.81
|
391,907
|
|
|
4/27/2021
|
-0.30 / -1.97%
|
15.20
|
15.40
|
14.30
|
14.90
|
14.76
|
10.96
|
223,500
|
|
|
4/26/2021
|
-0.80 / -5.00%
|
16.30
|
16.30
|
15.00
|
15.20
|
15.61
|
11.18
|
540,000
|
|
|
4/23/2021
|
0.00 / 0.00%
|
16.00
|
16.70
|
15.50
|
16.00
|
16.17
|
11.77
|
1,258,100
|
|
|
4/22/2021
|
-0.50 / -3.03%
|
16.40
|
16.60
|
16.00
|
16.00
|
16.35
|
11.77
|
760,700
|
|
|
4/20/2021
|
-0.70 / -4.07%
|
17.50
|
18.20
|
16.50
|
16.50
|
17.28
|
12.14
|
1,393,200
|
|
|
4/19/2021
|
+1.30 / +8.18%
|
16.10
|
17.30
|
15.80
|
17.20
|
16.50
|
12.65
|
759,400
|
|
|
4/16/2021
|
-0.60 / -3.64%
|
16.80
|
16.80
|
15.60
|
15.90
|
16.15
|
11.70
|
930,900
|
|
|