|
|
Closing price on 7/8/2021
|
|
| Open |
14.60 |
| High |
14.80 |
| Low |
14.10 |
| Volume |
436,400 |
| Split-adjusted Price |
12.80 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2021
|
-0.40 / -2.74%
|
14.60
|
14.80
|
14.10
|
14.20
|
14.36
|
12.80
|
436,400
|
|
|
7/7/2021
|
+0.20 / +1.39%
|
14.40
|
14.90
|
13.80
|
14.60
|
14.33
|
13.16
|
769,200
|
|
|
7/6/2021
|
-1.60 / -10.00%
|
16.00
|
16.00
|
14.40
|
14.40
|
15.49
|
12.98
|
1,208,900
|
|
|
7/5/2021
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.60
|
16.00
|
15.88
|
14.42
|
642,100
|
|
|
7/2/2021
|
+0.10 / +0.63%
|
15.90
|
16.20
|
15.70
|
16.00
|
15.94
|
14.42
|
893,100
|
|
|
7/1/2021
|
+0.70 / +4.61%
|
15.20
|
16.00
|
15.00
|
15.90
|
15.55
|
14.33
|
1,256,200
|
|
|
6/30/2021
|
-0.20 / -1.30%
|
15.30
|
15.30
|
15.00
|
15.20
|
15.18
|
13.70
|
367,509
|
|
|
6/29/2021
|
-0.10 / -0.65%
|
15.70
|
15.70
|
15.20
|
15.40
|
15.36
|
13.88
|
426,502
|
|
|
6/28/2021
|
+0.10 / +0.65%
|
15.40
|
16.00
|
15.30
|
15.50
|
15.57
|
13.97
|
615,000
|
|
|
6/25/2021
|
+0.20 / +1.32%
|
15.00
|
15.50
|
15.00
|
15.40
|
15.30
|
13.88
|
900,200
|
|
|
6/24/2021
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.10
|
15.20
|
15.18
|
13.70
|
345,000
|
|
|
6/23/2021
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.00
|
15.30
|
15.16
|
13.79
|
581,500
|
|
|
6/22/2021
|
0.00 / 0.00%
|
15.20
|
15.50
|
15.10
|
15.20
|
15.26
|
13.70
|
1,371,706
|
|
|
6/21/2021
|
+0.20 / +1.33%
|
15.20
|
15.50
|
14.90
|
15.20
|
15.10
|
13.70
|
979,500
|
|
|
6/18/2021
|
-0.70 / -4.46%
|
15.80
|
16.00
|
15.00
|
15.00
|
15.42
|
13.52
|
1,545,853
|
|
|
6/17/2021
|
-0.10 / -0.63%
|
15.90
|
16.50
|
15.50
|
15.70
|
15.76
|
14.15
|
1,430,620
|
|
|
6/16/2021
|
+1.00 / +6.76%
|
14.80
|
15.90
|
14.70
|
15.80
|
15.28
|
14.24
|
1,555,288
|
|
|
6/15/2021
|
-0.50 / -3.27%
|
15.40
|
15.40
|
14.80
|
14.80
|
14.94
|
13.34
|
842,900
|
|
|
6/14/2021
|
+0.30 / +2.00%
|
16.00
|
16.00
|
14.90
|
15.30
|
15.27
|
13.79
|
1,425,600
|
|
|
6/11/2021
|
+0.70 / +4.58%
|
15.40
|
16.00
|
15.20
|
16.00
|
15.68
|
13.52
|
4,120,800
|
|
|
6/10/2021
|
-0.30 / -1.92%
|
15.60
|
15.80
|
15.00
|
15.30
|
15.29
|
12.93
|
422,500
|
|
|
6/9/2021
|
+0.80 / +5.41%
|
15.00
|
15.90
|
13.90
|
15.60
|
14.96
|
13.19
|
874,100
|
|
|
6/8/2021
|
-1.50 / -9.20%
|
16.40
|
16.40
|
14.80
|
14.80
|
15.29
|
12.51
|
1,027,700
|
|
|
6/7/2021
|
-0.60 / -3.55%
|
17.90
|
18.30
|
15.50
|
16.30
|
16.24
|
13.78
|
1,363,499
|
|
|
6/4/2021
|
+1.40 / +9.03%
|
16.50
|
17.00
|
15.70
|
16.90
|
16.65
|
14.28
|
2,168,000
|
|
|
6/3/2021
|
+1.40 / +9.93%
|
14.10
|
15.50
|
14.10
|
15.50
|
15.48
|
13.10
|
2,384,400
|
|
|
6/2/2021
|
-0.80 / -4.71%
|
17.10
|
17.30
|
16.00
|
16.20
|
16.36
|
11.92
|
1,165,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|