|
Closing price on 9/5/2023
|
|
| Open |
6.30 |
| High |
6.45 |
| Low |
6.20 |
| Volume |
490,000 |
| Split-adjusted Price |
6.26 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/9/2023
|
+0.14 / +2.20%
|
6.50
|
6.52
|
6.30
|
6.49
|
6.39
|
6.49
|
664,200
|
|
|
8/8/2023
|
+0.18 / +2.92%
|
6.18
|
6.50
|
6.17
|
6.35
|
6.36
|
6.35
|
842,400
|
|
|
8/7/2023
|
+0.25 / +4.22%
|
5.92
|
6.32
|
5.92
|
6.17
|
6.19
|
6.17
|
815,100
|
|
|
8/4/2023
|
+0.04 / +0.68%
|
5.89
|
5.93
|
5.88
|
5.92
|
5.90
|
5.92
|
394,900
|
|
|
8/3/2023
|
-0.03 / -0.51%
|
5.91
|
5.92
|
5.83
|
5.88
|
5.87
|
5.88
|
583,800
|
|
|
8/2/2023
|
+0.03 / +0.51%
|
5.88
|
5.97
|
5.88
|
5.91
|
5.92
|
5.91
|
918,600
|
|
|
8/1/2023
|
-0.18 / -2.97%
|
6.10
|
6.10
|
5.86
|
5.88
|
5.95
|
5.88
|
697,800
|
|
|
7/31/2023
|
+0.25 / +4.30%
|
5.85
|
6.09
|
5.85
|
6.06
|
6.02
|
6.06
|
898,800
|
|
|
7/28/2023
|
+0.07 / +1.22%
|
5.74
|
5.88
|
5.74
|
5.81
|
5.82
|
5.81
|
1,007,200
|
|
|
7/27/2023
|
-0.02 / -0.35%
|
5.72
|
5.78
|
5.36
|
5.74
|
5.70
|
5.74
|
705,200
|
|
|
7/26/2023
|
+0.01 / +0.17%
|
5.75
|
5.78
|
5.74
|
5.76
|
5.76
|
5.76
|
764,200
|
|
|
7/25/2023
|
-0.05 / -0.86%
|
5.80
|
5.90
|
5.74
|
5.75
|
5.81
|
5.75
|
538,200
|
|
|
7/24/2023
|
-0.11 / -1.86%
|
5.91
|
5.92
|
5.75
|
5.80
|
5.82
|
5.80
|
685,000
|
|
|