|
Closing price on 7/29/2020
|
|
| Open |
6.90 |
| High |
7.30 |
| Low |
6.80 |
| Volume |
505,070 |
| Split-adjusted Price |
4.38 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2020
|
-0.31 / -4.24%
|
6.90
|
7.30
|
6.80
|
7.00
|
6.94
|
4.38
|
505,070
|
|
|
7/28/2020
|
0.00 / 0.00%
|
6.80
|
7.31
|
6.80
|
7.31
|
7.05
|
4.57
|
441,460
|
|
|
7/27/2020
|
-0.54 / -6.88%
|
7.31
|
7.70
|
7.31
|
7.31
|
7.37
|
4.57
|
290,620
|
|
|
7/24/2020
|
-0.55 / -6.55%
|
8.20
|
8.40
|
7.82
|
7.85
|
7.97
|
4.91
|
513,600
|
|
|
7/23/2020
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.37
|
5.25
|
136,260
|
|
|
7/22/2020
|
-0.02 / -0.23%
|
8.70
|
8.70
|
8.40
|
8.50
|
8.51
|
5.32
|
192,060
|
|
|
7/21/2020
|
-0.13 / -1.50%
|
8.65
|
8.65
|
8.40
|
8.52
|
8.52
|
5.33
|
136,730
|
|
|
7/20/2020
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.40
|
8.65
|
8.53
|
5.41
|
232,060
|
|
|
7/17/2020
|
-0.12 / -1.37%
|
8.71
|
8.76
|
8.65
|
8.65
|
8.71
|
5.41
|
119,680
|
|
|
7/16/2020
|
+0.06 / +0.69%
|
8.62
|
8.95
|
8.62
|
8.77
|
8.80
|
5.48
|
71,960
|
|
|
7/15/2020
|
-0.09 / -1.02%
|
8.90
|
8.90
|
8.63
|
8.71
|
8.68
|
5.45
|
66,680
|
|
|
7/14/2020
|
-0.13 / -1.46%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.63
|
5.50
|
151,480
|
|
|
7/13/2020
|
-0.07 / -0.78%
|
9.03
|
9.30
|
8.91
|
8.93
|
9.01
|
5.20
|
104,260
|
|
|
7/10/2020
|
-0.18 / -1.96%
|
9.18
|
9.30
|
8.54
|
9.00
|
9.00
|
5.25
|
218,370
|
|
|
7/9/2020
|
-0.12 / -1.29%
|
9.10
|
9.30
|
9.10
|
9.18
|
9.20
|
5.35
|
97,020
|
|
|
7/8/2020
|
-0.08 / -0.85%
|
9.02
|
9.38
|
9.02
|
9.30
|
9.27
|
5.42
|
119,190
|
|
|
7/7/2020
|
-0.17 / -1.78%
|
9.50
|
9.50
|
9.20
|
9.38
|
9.32
|
5.47
|
101,410
|
|
|
7/6/2020
|
+0.10 / +1.06%
|
9.45
|
9.70
|
9.44
|
9.55
|
9.54
|
5.57
|
295,660
|
|
|
7/3/2020
|
+0.56 / +6.30%
|
9.00
|
9.50
|
8.80
|
9.45
|
9.17
|
5.51
|
601,420
|
|
|
7/2/2020
|
+0.24 / +2.77%
|
8.70
|
9.10
|
8.70
|
8.89
|
8.89
|
5.18
|
229,410
|
|
|
7/1/2020
|
+0.25 / +2.98%
|
8.40
|
8.70
|
8.40
|
8.65
|
8.65
|
5.04
|
464,710
|
|
|
6/30/2020
|
-0.10 / -1.18%
|
8.50
|
8.70
|
8.26
|
8.40
|
8.58
|
4.90
|
356,290
|
|
|
6/29/2020
|
-0.35 / -3.95%
|
8.63
|
8.85
|
8.30
|
8.50
|
8.61
|
4.95
|
361,440
|
|
|
6/26/2020
|
0.00 / 0.00%
|
8.85
|
9.00
|
8.83
|
8.85
|
8.90
|
5.16
|
286,860
|
|
|
6/25/2020
|
+0.05 / +0.57%
|
8.61
|
9.41
|
8.30
|
8.85
|
9.15
|
5.16
|
1,407,300
|
|
|
6/24/2020
|
+0.24 / +2.80%
|
8.85
|
9.15
|
8.60
|
8.80
|
9.06
|
5.13
|
550,400
|
|
|
6/23/2020
|
+0.56 / +7.00%
|
8.06
|
8.56
|
8.00
|
8.56
|
8.46
|
4.99
|
726,320
|
|
|
6/22/2020
|
+0.17 / +2.17%
|
8.08
|
8.08
|
7.85
|
8.00
|
7.96
|
4.66
|
344,500
|
|
|
6/19/2020
|
-0.17 / -2.13%
|
8.00
|
8.00
|
7.80
|
7.83
|
7.87
|
4.56
|
295,260
|
|
|
6/18/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.85
|
4.66
|
348,600
|
|
|