|
Closing price on 9/22/2023
|
|
| Open |
5.60 |
| High |
5.69 |
| Low |
5.46 |
| Volume |
459,500 |
| Split-adjusted Price |
5.59 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2023
|
-0.27 / -4.61%
|
5.60
|
5.69
|
5.46
|
5.59
|
5.56
|
5.59
|
459,500
|
|
|
9/21/2023
|
-0.08 / -1.35%
|
5.90
|
5.93
|
5.78
|
5.86
|
5.84
|
5.86
|
260,300
|
|
|
9/20/2023
|
+0.17 / +2.95%
|
5.95
|
5.97
|
5.89
|
5.94
|
5.94
|
5.94
|
228,800
|
|
|
9/19/2023
|
+0.04 / +0.70%
|
5.73
|
5.88
|
5.59
|
5.77
|
5.75
|
5.77
|
495,800
|
|
|
9/18/2023
|
-0.22 / -3.70%
|
5.85
|
5.93
|
5.54
|
5.73
|
5.80
|
5.73
|
549,100
|
|
|
9/15/2023
|
-0.05 / -0.83%
|
6.00
|
6.00
|
5.93
|
5.95
|
5.96
|
5.95
|
256,100
|
|
|
9/14/2023
|
-0.12 / -1.96%
|
6.00
|
6.10
|
5.92
|
6.00
|
6.00
|
6.00
|
530,100
|
|
|
9/13/2023
|
-0.04 / -0.65%
|
6.25
|
6.29
|
6.12
|
6.12
|
6.21
|
6.12
|
519,000
|
|
|
9/12/2023
|
+0.16 / +2.67%
|
6.00
|
6.19
|
6.00
|
6.16
|
6.10
|
6.16
|
737,900
|
|
|
9/11/2023
|
-0.29 / -4.61%
|
6.29
|
6.29
|
6.00
|
6.00
|
6.09
|
6.00
|
721,400
|
|
|
9/8/2023
|
+0.04 / +0.64%
|
6.25
|
6.31
|
6.24
|
6.29
|
6.29
|
6.29
|
585,700
|
|
|
9/7/2023
|
-0.11 / -1.73%
|
5.95
|
6.36
|
5.95
|
6.25
|
6.27
|
6.25
|
487,100
|
|
|
9/6/2023
|
+0.10 / +1.60%
|
6.28
|
6.45
|
6.26
|
6.36
|
6.36
|
6.36
|
768,500
|
|
|
9/5/2023
|
-0.04 / -0.63%
|
6.30
|
6.45
|
6.20
|
6.26
|
6.27
|
6.26
|
490,000
|
|
|
8/31/2023
|
0.00 / 0.00%
|
6.40
|
6.42
|
6.11
|
6.30
|
6.31
|
6.30
|
652,900
|
|
|
8/30/2023
|
+0.19 / +3.11%
|
6.11
|
6.36
|
6.09
|
6.30
|
6.23
|
6.30
|
413,600
|
|
|
8/29/2023
|
-0.03 / -0.49%
|
5.75
|
6.14
|
5.75
|
6.11
|
6.09
|
6.11
|
290,500
|
|
|
8/28/2023
|
+0.09 / +1.49%
|
6.22
|
6.22
|
6.05
|
6.14
|
6.10
|
6.14
|
220,500
|
|
|
8/25/2023
|
-0.07 / -1.14%
|
6.05
|
6.16
|
6.01
|
6.05
|
6.11
|
6.05
|
339,100
|
|
|
8/24/2023
|
+0.09 / +1.49%
|
6.07
|
6.18
|
6.06
|
6.12
|
6.12
|
6.12
|
248,400
|
|
|
8/23/2023
|
-0.04 / -0.66%
|
5.80
|
6.15
|
5.80
|
6.03
|
6.06
|
6.03
|
393,400
|
|
|
8/22/2023
|
+0.10 / +1.68%
|
5.60
|
6.09
|
5.56
|
6.07
|
5.91
|
6.07
|
373,500
|
|
|
8/21/2023
|
-0.24 / -3.86%
|
5.90
|
6.10
|
5.78
|
5.97
|
5.95
|
5.97
|
771,000
|
|
|
8/18/2023
|
-0.46 / -6.90%
|
6.45
|
6.54
|
6.21
|
6.21
|
6.25
|
6.21
|
1,032,500
|
|
|
8/17/2023
|
+0.21 / +3.25%
|
6.47
|
6.80
|
6.47
|
6.67
|
6.69
|
6.67
|
678,400
|
|
|
8/16/2023
|
-0.08 / -1.22%
|
6.54
|
6.54
|
6.43
|
6.46
|
6.47
|
6.46
|
326,500
|
|
|
8/15/2023
|
0.00 / 0.00%
|
6.54
|
6.57
|
6.40
|
6.54
|
6.49
|
6.54
|
547,500
|
|
|
8/14/2023
|
+0.28 / +4.47%
|
6.26
|
6.68
|
6.26
|
6.54
|
6.57
|
6.54
|
808,900
|
|
|
8/11/2023
|
0.00 / 0.00%
|
6.23
|
6.45
|
6.07
|
6.26
|
6.15
|
6.26
|
445,700
|
|
|
8/10/2023
|
-0.23 / -3.54%
|
6.50
|
6.52
|
6.24
|
6.26
|
6.36
|
6.26
|
854,700
|
|
|