|
Closing price on 7/18/2024
|
|
| Open |
8.86 |
| High |
9.15 |
| Low |
8.80 |
| Volume |
323,100 |
| Split-adjusted Price |
8.95 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2024
|
+0.01 / +0.11%
|
8.86
|
9.15
|
8.80
|
8.95
|
8.89
|
8.95
|
323,100
|
|
|
7/17/2024
|
-0.21 / -2.30%
|
9.17
|
9.20
|
8.90
|
8.94
|
9.03
|
8.94
|
540,000
|
|
|
7/16/2024
|
+0.05 / +0.55%
|
9.10
|
9.22
|
9.03
|
9.15
|
9.12
|
9.15
|
206,500
|
|
|
7/15/2024
|
+0.07 / +0.78%
|
9.03
|
9.15
|
9.03
|
9.10
|
9.08
|
9.10
|
152,500
|
|
|
7/12/2024
|
-0.23 / -2.48%
|
9.20
|
9.34
|
9.03
|
9.03
|
9.15
|
9.03
|
327,000
|
|
|
7/11/2024
|
-0.09 / -0.96%
|
9.58
|
9.58
|
9.25
|
9.26
|
9.31
|
9.26
|
283,300
|
|
|
7/10/2024
|
-0.22 / -2.30%
|
9.60
|
9.60
|
9.35
|
9.35
|
9.45
|
9.35
|
348,600
|
|
|
7/9/2024
|
+0.20 / +2.13%
|
9.40
|
9.62
|
9.26
|
9.57
|
9.50
|
9.57
|
541,400
|
|
|
7/8/2024
|
+0.10 / +1.08%
|
9.26
|
9.45
|
9.15
|
9.37
|
9.39
|
9.37
|
296,200
|
|
|
7/5/2024
|
-0.05 / -0.54%
|
9.42
|
9.42
|
9.20
|
9.27
|
9.26
|
9.27
|
92,300
|
|
|
7/4/2024
|
-0.02 / -0.21%
|
9.49
|
9.49
|
9.20
|
9.32
|
9.33
|
9.32
|
245,000
|
|
|
7/3/2024
|
+0.01 / +0.11%
|
9.35
|
9.59
|
9.31
|
9.34
|
9.41
|
9.34
|
443,900
|
|
|
7/2/2024
|
+0.08 / +0.86%
|
9.20
|
9.60
|
9.15
|
9.33
|
9.38
|
9.33
|
365,500
|
|
|
7/1/2024
|
+0.26 / +2.89%
|
9.00
|
9.28
|
8.90
|
9.25
|
9.09
|
9.25
|
376,200
|
|
|
6/28/2024
|
0.00 / 0.00%
|
8.99
|
9.35
|
8.99
|
8.99
|
9.10
|
8.99
|
684,200
|
|
|
6/27/2024
|
0.00 / 0.00%
|
8.95
|
9.12
|
8.90
|
8.99
|
8.99
|
8.99
|
327,200
|
|
|
6/26/2024
|
+0.09 / +1.01%
|
8.90
|
9.04
|
8.85
|
8.99
|
8.91
|
8.99
|
349,700
|
|
|
6/25/2024
|
-0.22 / -2.41%
|
9.12
|
9.16
|
8.83
|
8.90
|
8.98
|
8.90
|
676,700
|
|
|
6/24/2024
|
-0.29 / -3.08%
|
9.42
|
9.58
|
9.03
|
9.12
|
9.20
|
9.12
|
765,100
|
|
|
6/21/2024
|
+0.23 / +2.51%
|
9.20
|
9.79
|
9.20
|
9.41
|
9.56
|
9.41
|
1,448,900
|
|
|
6/20/2024
|
+0.40 / +4.56%
|
8.88
|
9.20
|
8.79
|
9.18
|
9.00
|
9.18
|
1,243,100
|
|
|
6/19/2024
|
+0.08 / +0.92%
|
8.90
|
8.90
|
8.67
|
8.78
|
8.71
|
8.78
|
273,700
|
|
|
6/18/2024
|
+0.06 / +0.69%
|
8.70
|
8.74
|
8.64
|
8.70
|
8.70
|
8.70
|
279,600
|
|
|
6/17/2024
|
-0.26 / -2.92%
|
8.90
|
8.90
|
8.61
|
8.64
|
8.70
|
8.64
|
418,200
|
|
|
6/14/2024
|
-0.05 / -0.56%
|
8.96
|
9.17
|
8.90
|
8.90
|
9.07
|
8.90
|
747,200
|
|
|
6/13/2024
|
+0.14 / +1.59%
|
8.90
|
9.19
|
8.80
|
8.95
|
8.97
|
8.95
|
497,300
|
|
|
6/12/2024
|
-0.03 / -0.34%
|
8.87
|
8.90
|
8.74
|
8.81
|
8.83
|
8.81
|
250,400
|
|
|
6/11/2024
|
-0.05 / -0.56%
|
8.99
|
8.99
|
8.70
|
8.84
|
8.78
|
8.84
|
259,500
|
|
|
6/10/2024
|
+0.19 / +2.18%
|
8.80
|
8.93
|
8.70
|
8.89
|
8.81
|
8.89
|
568,300
|
|
|
6/7/2024
|
-0.14 / -1.58%
|
8.25
|
8.73
|
8.25
|
8.70
|
8.48
|
8.70
|
1,917,700
|
|
|