|
|
Closing price on 8/18/2025
|
|
| Open |
8.80 |
| High |
8.98 |
| Low |
8.80 |
| Volume |
106,600 |
| Split-adjusted Price |
8.89 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2025
|
+0.09 / +1.02%
|
8.80
|
8.98
|
8.80
|
8.89
|
8.83
|
8.89
|
106,600
|
|
|
8/15/2025
|
-0.18 / -2.00%
|
9.08
|
9.08
|
8.79
|
8.80
|
8.89
|
8.80
|
110,800
|
|
|
8/14/2025
|
-0.02 / -0.22%
|
9.15
|
9.19
|
8.95
|
8.98
|
9.07
|
8.98
|
200,500
|
|
|
8/13/2025
|
+0.17 / +1.93%
|
8.90
|
9.03
|
8.69
|
9.00
|
8.92
|
9.00
|
457,100
|
|
|
8/12/2025
|
+0.13 / +1.49%
|
8.61
|
8.85
|
8.61
|
8.83
|
8.73
|
8.83
|
268,100
|
|
|
8/11/2025
|
+0.28 / +3.33%
|
8.52
|
8.75
|
8.52
|
8.70
|
8.67
|
8.70
|
254,100
|
|
|
8/8/2025
|
-0.26 / -3.00%
|
8.68
|
8.80
|
8.42
|
8.42
|
8.70
|
8.42
|
493,200
|
|
|
8/7/2025
|
0.00 / 0.00%
|
8.68
|
8.70
|
8.62
|
8.68
|
8.67
|
8.68
|
88,800
|
|
|
8/6/2025
|
+0.15 / +1.76%
|
8.50
|
8.71
|
8.50
|
8.68
|
8.67
|
8.68
|
198,200
|
|
|
8/5/2025
|
-0.05 / -0.58%
|
8.50
|
8.70
|
8.50
|
8.53
|
8.61
|
8.53
|
280,600
|
|
|
8/4/2025
|
+0.23 / +2.75%
|
8.35
|
8.60
|
8.30
|
8.58
|
8.41
|
8.58
|
201,800
|
|
|
8/1/2025
|
-0.15 / -1.76%
|
8.50
|
8.65
|
8.35
|
8.35
|
8.39
|
8.35
|
126,400
|
|
|
7/31/2025
|
-0.09 / -1.05%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.47
|
8.50
|
291,300
|
|
|
7/30/2025
|
+0.01 / +0.12%
|
8.50
|
8.90
|
8.47
|
8.59
|
8.57
|
8.59
|
153,600
|
|
|
7/29/2025
|
-0.32 / -3.60%
|
8.93
|
9.00
|
8.58
|
8.58
|
8.75
|
8.58
|
336,500
|
|
|
7/28/2025
|
+0.21 / +2.42%
|
8.88
|
8.97
|
8.70
|
8.90
|
8.86
|
8.90
|
677,000
|
|
|
7/25/2025
|
0.00 / 0.00%
|
8.75
|
8.75
|
8.65
|
8.69
|
8.69
|
8.69
|
236,600
|
|
|
7/24/2025
|
-0.10 / -1.14%
|
8.79
|
8.79
|
8.68
|
8.69
|
8.71
|
8.69
|
157,300
|
|
|
7/23/2025
|
+0.14 / +1.62%
|
8.80
|
9.00
|
8.69
|
8.79
|
8.80
|
8.79
|
136,800
|
|
|
7/22/2025
|
-0.05 / -0.57%
|
8.60
|
8.75
|
8.57
|
8.65
|
8.62
|
8.65
|
301,400
|
|
|
7/21/2025
|
-0.43 / -4.71%
|
8.99
|
8.99
|
8.70
|
8.70
|
8.78
|
8.70
|
372,300
|
|
|
7/18/2025
|
-0.05 / -0.54%
|
9.20
|
9.21
|
9.00
|
9.13
|
9.13
|
9.13
|
137,700
|
|
|
7/17/2025
|
+0.08 / +0.88%
|
9.20
|
9.25
|
9.16
|
9.18
|
9.21
|
9.18
|
185,800
|
|
|
7/16/2025
|
0.00 / 0.00%
|
9.02
|
9.16
|
9.00
|
9.10
|
9.09
|
9.10
|
477,500
|
|
|
7/15/2025
|
+0.10 / +1.11%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.08
|
9.10
|
335,600
|
|
|
7/14/2025
|
0.00 / 0.00%
|
9.00
|
9.09
|
8.95
|
9.00
|
8.98
|
9.00
|
68,800
|
|
|
7/11/2025
|
-0.03 / -0.33%
|
9.04
|
9.05
|
8.90
|
9.00
|
9.02
|
9.00
|
149,600
|
|
|
7/10/2025
|
-0.04 / -0.44%
|
9.05
|
9.08
|
9.00
|
9.03
|
9.03
|
9.03
|
59,500
|
|
|
7/9/2025
|
+0.25 / +2.83%
|
9.00
|
9.09
|
8.71
|
9.07
|
9.03
|
9.07
|
267,400
|
|
|
7/8/2025
|
-0.03 / -0.34%
|
8.85
|
8.92
|
8.80
|
8.82
|
8.86
|
8.82
|
49,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|