|
Closing price on 10/12/2026
|
|
| Open |
6.20 |
| High |
6.20 |
| Low |
6.00 |
| Volume |
16,700 |
| Split-adjusted Price |
6.00 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2026
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.02
|
6.00
|
16,700
|
|
|
10/9/2026
|
-0.19 / -2.97%
|
6.50
|
6.50
|
6.00
|
6.20
|
6.14
|
6.20
|
6,200
|
|
|
10/8/2026
|
-0.01 / -0.16%
|
6.17
|
6.41
|
5.96
|
6.39
|
6.07
|
6.39
|
7,100
|
|
|
10/7/2026
|
+0.23 / +3.73%
|
6.20
|
6.59
|
6.15
|
6.40
|
6.17
|
6.40
|
15,700
|
|
|
10/6/2026
|
+0.07 / +1.15%
|
6.20
|
6.20
|
6.15
|
6.17
|
6.17
|
6.17
|
2,200
|
|
|
10/5/2026
|
-0.08 / -1.29%
|
6.20
|
6.29
|
6.10
|
6.10
|
6.18
|
6.10
|
13,700
|
|
|
10/2/2026
|
+0.01 / +0.16%
|
6.23
|
6.23
|
6.10
|
6.18
|
6.11
|
6.18
|
4,900
|
|
|
10/1/2026
|
-0.12 / -1.91%
|
6.48
|
6.48
|
5.86
|
6.17
|
6.00
|
6.17
|
20,700
|
|
|
9/30/2026
|
+0.05 / +0.80%
|
6.50
|
6.50
|
5.90
|
6.29
|
6.23
|
6.29
|
300
|
|
|
9/29/2026
|
+0.24 / +4.00%
|
6.00
|
6.29
|
6.00
|
6.24
|
6.07
|
6.24
|
1,100
|
|
|
9/28/2026
|
-0.30 / -4.76%
|
6.00
|
6.30
|
6.00
|
6.00
|
6.01
|
6.00
|
24,500
|
|
|
9/25/2026
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
8,300
|
|
|
9/24/2026
|
0.00 / 0.00%
|
6.59
|
6.59
|
6.00
|
6.30
|
6.08
|
6.30
|
2,300
|
|
|
9/23/2026
|
-0.03 / -0.47%
|
6.35
|
6.36
|
6.16
|
6.30
|
6.31
|
6.30
|
15,200
|
|
|
9/22/2026
|
+0.14 / +2.26%
|
6.18
|
6.33
|
6.18
|
6.33
|
6.22
|
6.33
|
15,200
|
|
|
9/21/2026
|
0.00 / 0.00%
|
6.19
|
6.29
|
6.17
|
6.19
|
6.19
|
6.19
|
6,300
|
|
|
9/18/2026
|
-0.01 / -0.16%
|
6.18
|
6.19
|
6.17
|
6.19
|
6.18
|
6.19
|
11,300
|
|
|
9/17/2026
|
0.00 / 0.00%
|
6.19
|
6.29
|
6.19
|
6.20
|
6.22
|
6.20
|
900
|
|
|
9/16/2026
|
+0.20 / +3.33%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
100
|
|
|
9/15/2026
|
+0.04 / +0.67%
|
5.98
|
6.29
|
5.75
|
6.00
|
5.84
|
6.00
|
19,700
|
|
|
9/14/2026
|
-0.34 / -5.40%
|
6.35
|
6.35
|
5.96
|
5.96
|
6.07
|
5.96
|
7,300
|
|
|
9/11/2026
|
-0.01 / -0.16%
|
6.32
|
6.32
|
6.25
|
6.30
|
6.28
|
6.30
|
3,100
|
|
|
9/10/2026
|
-0.07 / -1.10%
|
6.35
|
6.35
|
6.31
|
6.31
|
6.32
|
6.31
|
11,000
|
|
|
9/9/2026
|
-0.12 / -1.85%
|
6.80
|
6.85
|
6.35
|
6.38
|
6.39
|
6.38
|
11,500
|
|
|
9/8/2026
|
-0.25 / -3.70%
|
6.80
|
6.95
|
6.33
|
6.50
|
6.61
|
6.50
|
11,600
|
|
|
9/7/2026
|
+0.28 / +4.33%
|
6.85
|
6.85
|
6.05
|
6.75
|
6.61
|
6.75
|
19,000
|
|
|
9/4/2026
|
-0.48 / -6.91%
|
7.10
|
7.10
|
6.47
|
6.47
|
6.55
|
6.47
|
9,500
|
|
|
9/3/2026
|
-0.18 / -2.52%
|
7.00
|
7.00
|
6.95
|
6.95
|
6.99
|
6.95
|
5,400
|
|
|
8/28/2026
|
+0.14 / +2.00%
|
7.13
|
7.13
|
7.13
|
7.13
|
7.13
|
7.13
|
100
|
|
|
8/27/2026
|
-0.01 / -0.14%
|
7.13
|
7.13
|
6.99
|
6.99
|
7.02
|
6.99
|
500
|
|
|