|
Closing price on 8/9/2024
|
|
| Open |
8.74 |
| High |
8.74 |
| Low |
8.52 |
| Volume |
259,700 |
| Split-adjusted Price |
8.66 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/15/2024
|
+0.07 / +0.78%
|
9.03
|
9.15
|
9.03
|
9.10
|
9.08
|
9.10
|
152,500
|
|
|
7/12/2024
|
-0.23 / -2.48%
|
9.20
|
9.34
|
9.03
|
9.03
|
9.15
|
9.03
|
327,000
|
|
|
7/11/2024
|
-0.09 / -0.96%
|
9.58
|
9.58
|
9.25
|
9.26
|
9.31
|
9.26
|
283,300
|
|
|
7/10/2024
|
-0.22 / -2.30%
|
9.60
|
9.60
|
9.35
|
9.35
|
9.45
|
9.35
|
348,600
|
|
|
7/9/2024
|
+0.20 / +2.13%
|
9.40
|
9.62
|
9.26
|
9.57
|
9.50
|
9.57
|
541,400
|
|
|
7/8/2024
|
+0.10 / +1.08%
|
9.26
|
9.45
|
9.15
|
9.37
|
9.39
|
9.37
|
296,200
|
|
|
7/5/2024
|
-0.05 / -0.54%
|
9.42
|
9.42
|
9.20
|
9.27
|
9.26
|
9.27
|
92,300
|
|
|
7/4/2024
|
-0.02 / -0.21%
|
9.49
|
9.49
|
9.20
|
9.32
|
9.33
|
9.32
|
245,000
|
|
|
7/3/2024
|
+0.01 / +0.11%
|
9.35
|
9.59
|
9.31
|
9.34
|
9.41
|
9.34
|
443,900
|
|
|
7/2/2024
|
+0.08 / +0.86%
|
9.20
|
9.60
|
9.15
|
9.33
|
9.38
|
9.33
|
365,500
|
|
|
7/1/2024
|
+0.26 / +2.89%
|
9.00
|
9.28
|
8.90
|
9.25
|
9.09
|
9.25
|
376,200
|
|
|