|
|
Closing price on 7/9/2020
|
|
| Open |
9.10 |
| High |
9.30 |
| Low |
9.10 |
| Volume |
97,020 |
| Split-adjusted Price |
5.35 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/17/2020
|
-0.04 / -0.50%
|
8.04
|
8.35
|
7.80
|
8.00
|
8.11
|
4.66
|
309,390
|
|
|
6/16/2020
|
-0.02 / -0.25%
|
7.90
|
8.08
|
7.50
|
8.04
|
7.59
|
4.69
|
1,096,110
|
|
|
6/15/2020
|
-0.60 / -6.93%
|
8.66
|
8.66
|
8.06
|
8.06
|
8.12
|
4.70
|
1,067,260
|
|
|
6/12/2020
|
-0.64 / -6.88%
|
8.65
|
9.10
|
8.65
|
8.66
|
8.70
|
5.05
|
1,204,750
|
|
|
6/11/2020
|
-0.69 / -6.91%
|
10.05
|
10.05
|
9.30
|
9.30
|
9.79
|
5.42
|
775,770
|
|
|
6/10/2020
|
+0.14 / +1.42%
|
9.85
|
10.05
|
9.78
|
9.99
|
9.93
|
5.82
|
494,790
|
|
|
6/9/2020
|
-0.14 / -1.40%
|
10.00
|
10.00
|
9.75
|
9.85
|
9.88
|
5.74
|
944,060
|
|
|
6/8/2020
|
-0.06 / -0.60%
|
10.10
|
10.15
|
9.96
|
9.99
|
10.01
|
5.82
|
1,146,870
|
|
|
6/5/2020
|
+0.05 / +0.50%
|
10.00
|
10.05
|
9.90
|
10.05
|
9.95
|
5.86
|
984,560
|
|
|
6/4/2020
|
+0.20 / +2.04%
|
9.80
|
10.25
|
9.78
|
10.00
|
10.04
|
5.83
|
699,350
|
|
|
6/3/2020
|
-0.30 / -2.97%
|
10.00
|
10.05
|
9.60
|
9.80
|
9.79
|
5.71
|
1,123,530
|
|
|
6/2/2020
|
-0.50 / -4.72%
|
9.86
|
10.35
|
9.86
|
10.10
|
9.98
|
5.89
|
1,941,640
|
|
|
6/1/2020
|
-0.75 / -6.61%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.61
|
6.18
|
2,362,730
|
|
|
5/29/2020
|
-0.05 / -0.44%
|
11.60
|
12.00
|
10.65
|
11.35
|
11.16
|
6.62
|
4,120,140
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|