|
Closing price on 9/25/2024
|
|
| Open |
9.10 |
| High |
9.26 |
| Low |
9.10 |
| Volume |
59,000 |
| Split-adjusted Price |
9.20 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2024
|
+0.10 / +1.10%
|
9.10
|
9.26
|
9.10
|
9.20
|
9.19
|
9.20
|
59,000
|
|
|
9/24/2024
|
0.00 / 0.00%
|
9.12
|
9.17
|
9.09
|
9.10
|
9.12
|
9.10
|
147,200
|
|
|
9/23/2024
|
-0.06 / -0.66%
|
9.10
|
9.15
|
9.09
|
9.10
|
9.10
|
9.10
|
74,500
|
|
|
9/20/2024
|
0.00 / 0.00%
|
9.17
|
9.19
|
9.10
|
9.16
|
9.13
|
9.16
|
105,500
|
|
|
9/19/2024
|
+0.07 / +0.77%
|
9.13
|
9.17
|
9.06
|
9.16
|
9.10
|
9.16
|
179,700
|
|
|
9/18/2024
|
0.00 / 0.00%
|
9.29
|
9.29
|
9.07
|
9.09
|
9.14
|
9.09
|
106,600
|
|
|
9/17/2024
|
-0.06 / -0.66%
|
9.15
|
9.15
|
8.95
|
9.09
|
9.04
|
9.09
|
153,600
|
|
|
9/16/2024
|
-0.14 / -1.51%
|
9.44
|
9.44
|
9.15
|
9.15
|
9.20
|
9.15
|
104,800
|
|
|
9/13/2024
|
-0.16 / -1.69%
|
9.25
|
9.35
|
9.15
|
9.29
|
9.25
|
9.29
|
166,500
|
|
|
9/12/2024
|
-0.10 / -1.05%
|
9.55
|
9.55
|
9.39
|
9.45
|
9.48
|
9.45
|
97,100
|
|
|
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
|
|
|