|
Closing price on 9/11/2024
|
|
| Open |
9.45 |
| High |
9.60 |
| Low |
9.40 |
| Volume |
501,900 |
| Split-adjusted Price |
9.55 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2024
|
+0.04 / +0.42%
|
9.45
|
9.60
|
9.40
|
9.55
|
9.51
|
9.55
|
501,900
|
|
|
9/10/2024
|
+0.01 / +0.11%
|
9.50
|
9.60
|
9.40
|
9.51
|
9.54
|
9.51
|
320,500
|
|
|
9/9/2024
|
+0.14 / +1.50%
|
9.36
|
9.60
|
9.30
|
9.50
|
9.50
|
9.50
|
207,400
|
|
|
9/6/2024
|
-0.18 / -1.89%
|
9.54
|
9.56
|
9.36
|
9.36
|
9.53
|
9.36
|
370,300
|
|
|
9/5/2024
|
+0.01 / +0.10%
|
9.53
|
9.61
|
9.43
|
9.54
|
9.55
|
9.54
|
250,400
|
|
|
9/4/2024
|
-0.07 / -0.73%
|
9.55
|
9.70
|
9.40
|
9.53
|
9.49
|
9.53
|
344,200
|
|
|
8/30/2024
|
+0.34 / +3.67%
|
9.29
|
9.62
|
9.20
|
9.60
|
9.45
|
9.60
|
493,600
|
|
|
8/29/2024
|
+0.11 / +1.20%
|
9.15
|
9.40
|
9.15
|
9.26
|
9.26
|
9.26
|
153,700
|
|
|
8/28/2024
|
+0.04 / +0.44%
|
9.14
|
9.22
|
9.00
|
9.15
|
9.16
|
9.15
|
351,600
|
|
|
8/27/2024
|
+0.01 / +0.11%
|
9.10
|
9.14
|
9.08
|
9.11
|
9.11
|
9.11
|
164,800
|
|
|
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
|
|
|