|
|
Closing price on 8/30/2022
|
|
| Open |
8.65 |
| High |
8.79 |
| Low |
8.10 |
| Volume |
1,100,500 |
| Split-adjusted Price |
8.20 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2022
|
-0.35 / -4.09%
|
8.65
|
8.79
|
8.10
|
8.20
|
8.42
|
8.20
|
1,100,500
|
|
|
8/29/2022
|
-0.55 / -6.04%
|
8.70
|
8.95
|
8.47
|
8.55
|
8.54
|
8.55
|
1,865,500
|
|
|
8/26/2022
|
-0.25 / -2.67%
|
9.36
|
9.40
|
8.99
|
9.10
|
9.15
|
9.10
|
1,209,700
|
|
|
8/25/2022
|
+0.45 / +5.06%
|
9.10
|
9.40
|
9.10
|
9.35
|
9.25
|
9.35
|
3,025,900
|
|
|
8/24/2022
|
+0.12 / +1.37%
|
8.79
|
8.96
|
8.79
|
8.90
|
8.84
|
8.90
|
1,757,300
|
|
|
8/23/2022
|
+0.21 / +2.45%
|
8.35
|
8.78
|
8.33
|
8.78
|
8.54
|
8.78
|
663,700
|
|
|
8/22/2022
|
-0.18 / -2.06%
|
8.75
|
8.81
|
8.40
|
8.57
|
8.68
|
8.57
|
523,900
|
|
|
8/19/2022
|
-0.02 / -0.23%
|
8.77
|
8.83
|
8.70
|
8.75
|
8.78
|
8.75
|
828,700
|
|
|
8/18/2022
|
+0.01 / +0.11%
|
8.76
|
8.86
|
8.72
|
8.77
|
8.80
|
8.77
|
493,100
|
|
|
8/17/2022
|
-0.04 / -0.45%
|
8.95
|
9.00
|
8.76
|
8.76
|
8.87
|
8.76
|
807,600
|
|
|
8/16/2022
|
-0.10 / -1.12%
|
8.89
|
8.92
|
8.75
|
8.80
|
8.83
|
8.80
|
432,400
|
|
|
8/15/2022
|
+0.01 / +0.11%
|
8.92
|
8.99
|
8.83
|
8.90
|
8.91
|
8.90
|
519,600
|
|
|
8/12/2022
|
+0.18 / +2.07%
|
8.70
|
8.92
|
8.70
|
8.89
|
8.85
|
8.89
|
564,100
|
|
|
8/11/2022
|
-0.25 / -2.79%
|
9.10
|
9.13
|
8.65
|
8.71
|
8.92
|
8.71
|
891,000
|
|
|
8/10/2022
|
-0.07 / -0.78%
|
9.00
|
9.03
|
8.81
|
8.96
|
8.93
|
8.96
|
587,600
|
|
|
8/9/2022
|
+0.04 / +0.44%
|
9.08
|
9.08
|
8.86
|
9.03
|
8.98
|
9.03
|
647,400
|
|
|
8/8/2022
|
+0.19 / +2.16%
|
9.00
|
9.10
|
8.85
|
8.99
|
8.99
|
8.99
|
981,400
|
|
|
8/5/2022
|
+0.27 / +3.17%
|
8.38
|
8.80
|
8.30
|
8.80
|
8.57
|
8.80
|
979,700
|
|
|
8/4/2022
|
+0.25 / +3.02%
|
8.79
|
8.79
|
8.33
|
8.53
|
8.54
|
8.53
|
1,129,300
|
|
|
8/3/2022
|
+0.54 / +6.98%
|
7.75
|
8.28
|
7.75
|
8.28
|
8.18
|
8.28
|
1,280,800
|
|
|
8/2/2022
|
+0.36 / +4.88%
|
7.50
|
7.74
|
7.38
|
7.74
|
7.56
|
7.74
|
913,500
|
|
|
8/1/2022
|
+0.32 / +4.53%
|
7.10
|
7.40
|
7.05
|
7.38
|
7.29
|
7.38
|
755,300
|
|
|
7/29/2022
|
+0.04 / +0.57%
|
7.03
|
7.19
|
7.03
|
7.06
|
7.10
|
7.06
|
415,700
|
|
|
7/28/2022
|
+0.12 / +1.74%
|
7.10
|
7.10
|
7.00
|
7.02
|
7.03
|
7.02
|
276,100
|
|
|
7/27/2022
|
0.00 / 0.00%
|
6.90
|
6.97
|
6.80
|
6.90
|
6.89
|
6.90
|
241,800
|
|
|
7/26/2022
|
-0.10 / -1.43%
|
6.90
|
7.10
|
6.90
|
6.90
|
6.98
|
6.90
|
205,900
|
|
|
7/25/2022
|
-0.18 / -2.51%
|
7.15
|
7.15
|
6.92
|
7.00
|
7.01
|
7.00
|
254,000
|
|
|
7/22/2022
|
-0.11 / -1.51%
|
7.30
|
7.30
|
7.18
|
7.18
|
7.23
|
7.18
|
362,100
|
|
|
7/21/2022
|
-0.09 / -1.22%
|
7.47
|
7.47
|
7.22
|
7.29
|
7.27
|
7.29
|
429,500
|
|
|
7/20/2022
|
+0.16 / +2.22%
|
7.30
|
7.45
|
7.30
|
7.38
|
7.38
|
7.38
|
508,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|