|
Closing price on 8/26/2024
|
|
| Open |
9.30 |
| High |
9.30 |
| Low |
9.07 |
| Volume |
174,000 |
| Split-adjusted Price |
9.10 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2024
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.07
|
9.10
|
9.16
|
9.10
|
174,000
|
|
|
8/23/2024
|
+0.03 / +0.33%
|
9.06
|
9.12
|
9.04
|
9.10
|
9.07
|
9.10
|
233,000
|
|
|
8/22/2024
|
+0.02 / +0.22%
|
9.08
|
9.10
|
9.04
|
9.07
|
9.06
|
9.07
|
133,200
|
|
|
8/21/2024
|
0.00 / 0.00%
|
9.02
|
9.06
|
8.99
|
9.05
|
9.03
|
9.05
|
241,000
|
|
|
8/20/2024
|
+0.03 / +0.33%
|
9.05
|
9.06
|
9.00
|
9.05
|
9.04
|
9.05
|
355,900
|
|
|
8/19/2024
|
-0.08 / -0.88%
|
9.17
|
9.17
|
8.92
|
9.02
|
9.05
|
9.02
|
152,500
|
|
|
8/16/2024
|
+0.44 / +5.08%
|
8.66
|
9.10
|
8.65
|
9.10
|
8.88
|
9.10
|
1,030,000
|
|
|
8/15/2024
|
-0.03 / -0.35%
|
8.69
|
8.69
|
8.63
|
8.66
|
8.65
|
8.66
|
133,000
|
|
|
8/14/2024
|
-0.01 / -0.11%
|
8.71
|
8.71
|
8.65
|
8.69
|
8.67
|
8.69
|
108,800
|
|
|
8/13/2024
|
-0.11 / -1.25%
|
8.82
|
8.82
|
8.68
|
8.70
|
8.76
|
8.70
|
78,700
|
|
|
8/12/2024
|
+0.15 / +1.73%
|
8.75
|
8.87
|
8.70
|
8.81
|
8.78
|
8.81
|
213,900
|
|
|
8/9/2024
|
+0.06 / +0.70%
|
8.74
|
8.74
|
8.52
|
8.66
|
8.67
|
8.66
|
259,700
|
|
|
8/8/2024
|
-0.09 / -1.04%
|
8.68
|
8.72
|
8.57
|
8.60
|
8.67
|
8.60
|
315,800
|
|
|
8/7/2024
|
+0.01 / +0.12%
|
8.70
|
8.70
|
8.59
|
8.69
|
8.64
|
8.69
|
63,000
|
|
|
8/6/2024
|
+0.24 / +2.84%
|
8.40
|
8.71
|
8.40
|
8.68
|
8.51
|
8.68
|
481,500
|
|
|
8/5/2024
|
-0.11 / -1.29%
|
8.49
|
8.50
|
8.33
|
8.44
|
8.42
|
8.44
|
926,300
|
|
|
8/2/2024
|
+0.05 / +0.59%
|
8.47
|
8.65
|
8.38
|
8.55
|
8.49
|
8.55
|
460,500
|
|
|
8/1/2024
|
-0.11 / -1.28%
|
8.61
|
8.65
|
8.44
|
8.50
|
8.52
|
8.50
|
932,800
|
|
|
7/31/2024
|
-0.04 / -0.46%
|
8.65
|
8.75
|
8.61
|
8.61
|
8.65
|
8.61
|
203,300
|
|
|
7/30/2024
|
+0.01 / +0.12%
|
8.63
|
8.66
|
8.60
|
8.65
|
8.63
|
8.65
|
185,600
|
|
|
7/29/2024
|
0.00 / 0.00%
|
8.65
|
8.71
|
8.62
|
8.64
|
8.65
|
8.64
|
163,800
|
|
|
7/26/2024
|
+0.04 / +0.47%
|
8.60
|
8.68
|
8.56
|
8.64
|
8.60
|
8.64
|
144,300
|
|
|
7/25/2024
|
-0.20 / -2.27%
|
8.66
|
8.76
|
8.51
|
8.60
|
8.58
|
8.60
|
332,400
|
|
|
7/24/2024
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.45
|
8.80
|
8.63
|
8.80
|
338,800
|
|
|
7/23/2024
|
-0.20 / -2.22%
|
9.17
|
9.17
|
8.70
|
8.80
|
8.91
|
8.80
|
505,400
|
|
|
7/22/2024
|
+0.11 / +1.24%
|
9.00
|
9.18
|
8.91
|
9.00
|
9.03
|
9.00
|
313,600
|
|
|
7/19/2024
|
-0.06 / -0.67%
|
8.99
|
8.99
|
8.85
|
8.89
|
8.90
|
8.89
|
180,500
|
|
|
7/18/2024
|
+0.01 / +0.11%
|
8.86
|
9.15
|
8.80
|
8.95
|
8.89
|
8.95
|
323,100
|
|
|
7/17/2024
|
-0.21 / -2.30%
|
9.17
|
9.20
|
8.90
|
8.94
|
9.03
|
8.94
|
540,000
|
|
|
7/16/2024
|
+0.05 / +0.55%
|
9.10
|
9.22
|
9.03
|
9.15
|
9.12
|
9.15
|
206,500
|
|
|