|
Closing price on 9/16/2020
|
|
| Open |
7.90 |
| High |
8.00 |
| Low |
7.73 |
| Volume |
248,830 |
| Split-adjusted Price |
4.88 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2020
|
-0.10 / -1.27%
|
7.90
|
8.00
|
7.73
|
7.80
|
7.82
|
4.88
|
248,830
|
|
|
9/15/2020
|
-0.07 / -0.88%
|
7.97
|
7.97
|
7.80
|
7.90
|
7.87
|
4.94
|
282,930
|
|
|
9/14/2020
|
-0.02 / -0.25%
|
8.05
|
8.06
|
7.88
|
7.97
|
7.92
|
4.98
|
294,950
|
|
|
9/11/2020
|
+0.08 / +1.01%
|
7.90
|
8.01
|
7.80
|
7.99
|
7.90
|
5.00
|
295,690
|
|
|
9/10/2020
|
+0.01 / +0.13%
|
7.89
|
8.11
|
7.80
|
7.91
|
7.96
|
4.95
|
516,090
|
|
|
9/9/2020
|
+0.19 / +2.46%
|
7.70
|
8.04
|
7.60
|
7.90
|
7.75
|
4.94
|
263,490
|
|
|
9/8/2020
|
-0.24 / -3.02%
|
8.05
|
8.18
|
7.67
|
7.71
|
7.89
|
4.82
|
478,470
|
|
|
9/7/2020
|
-0.16 / -1.97%
|
8.01
|
8.40
|
7.94
|
7.95
|
8.23
|
4.97
|
715,450
|
|
|
9/4/2020
|
-0.18 / -2.17%
|
8.00
|
8.25
|
7.91
|
8.11
|
8.17
|
5.07
|
306,630
|
|
|
9/3/2020
|
+0.54 / +6.97%
|
7.90
|
8.29
|
7.70
|
8.29
|
8.03
|
5.18
|
618,190
|
|
|
9/1/2020
|
+0.20 / +2.65%
|
7.55
|
7.80
|
7.55
|
7.75
|
7.70
|
4.85
|
203,210
|
|
|
8/31/2020
|
-0.16 / -2.08%
|
7.70
|
7.70
|
7.45
|
7.55
|
7.59
|
4.72
|
215,100
|
|
|
8/28/2020
|
-0.03 / -0.39%
|
7.80
|
7.80
|
7.71
|
7.71
|
7.77
|
4.82
|
155,820
|
|
|
8/27/2020
|
+0.18 / +2.38%
|
7.70
|
7.80
|
7.60
|
7.74
|
7.70
|
4.84
|
151,350
|
|
|
8/26/2020
|
+0.10 / +1.34%
|
7.52
|
7.56
|
7.40
|
7.56
|
7.52
|
4.73
|
250,990
|
|
|
8/25/2020
|
+0.02 / +0.27%
|
7.48
|
7.50
|
7.39
|
7.46
|
7.44
|
4.67
|
242,870
|
|
|
8/24/2020
|
+0.14 / +1.92%
|
7.27
|
7.45
|
7.27
|
7.44
|
7.39
|
4.65
|
165,770
|
|
|
8/21/2020
|
+0.08 / +1.11%
|
7.22
|
7.32
|
7.20
|
7.30
|
7.27
|
4.57
|
234,540
|
|
|
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
|
|
|