|
Closing price on 8/20/2020
|
|
| Open |
7.23 |
| High |
7.40 |
| Low |
7.22 |
| Volume |
346,500 |
| Split-adjusted Price |
4.52 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2020
|
-0.01 / -0.14%
|
7.23
|
7.40
|
7.22
|
7.22
|
7.29
|
4.52
|
346,500
|
|
|
8/19/2020
|
+0.01 / +0.14%
|
7.22
|
7.29
|
7.21
|
7.23
|
7.27
|
4.52
|
300,930
|
|
|
8/18/2020
|
+0.01 / +0.14%
|
7.21
|
7.40
|
7.16
|
7.22
|
7.27
|
4.52
|
390,090
|
|
|
8/17/2020
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.15
|
7.21
|
7.21
|
4.51
|
327,040
|
|
|
8/14/2020
|
-0.01 / -0.14%
|
7.21
|
7.30
|
7.15
|
7.21
|
7.20
|
4.51
|
200,490
|
|
|
8/13/2020
|
0.00 / 0.00%
|
7.22
|
7.28
|
7.00
|
7.22
|
7.20
|
4.52
|
290,940
|
|
|
8/12/2020
|
+0.11 / +1.55%
|
7.11
|
7.30
|
7.11
|
7.22
|
7.24
|
4.52
|
351,490
|
|
|
8/11/2020
|
+0.08 / +1.14%
|
6.91
|
7.19
|
6.91
|
7.11
|
7.03
|
4.45
|
229,220
|
|
|
8/10/2020
|
0.00 / 0.00%
|
7.25
|
7.25
|
7.02
|
7.03
|
7.10
|
4.40
|
245,760
|
|
|
8/7/2020
|
-0.12 / -1.68%
|
6.90
|
7.25
|
6.90
|
7.03
|
7.10
|
4.40
|
177,630
|
|
|
8/6/2020
|
-0.05 / -0.69%
|
7.20
|
7.20
|
7.00
|
7.15
|
7.07
|
4.47
|
172,460
|
|
|
8/5/2020
|
-0.05 / -0.69%
|
7.06
|
7.30
|
6.90
|
7.20
|
7.15
|
4.50
|
295,540
|
|
|
8/4/2020
|
+0.13 / +1.83%
|
7.13
|
7.50
|
7.12
|
7.25
|
7.22
|
4.53
|
449,320
|
|
|
8/3/2020
|
+0.15 / +2.15%
|
6.90
|
7.20
|
6.90
|
7.12
|
7.15
|
4.45
|
262,950
|
|
|
7/31/2020
|
-0.13 / -1.83%
|
7.10
|
7.22
|
6.81
|
6.97
|
7.01
|
4.36
|
229,180
|
|
|
7/30/2020
|
+0.10 / +1.43%
|
6.70
|
7.30
|
6.70
|
7.10
|
6.98
|
4.44
|
272,310
|
|
|
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
|
|
|