|
Closing price on 2/27/2026
|
|
| Open |
7.99 |
| High |
8.06 |
| Low |
7.95 |
| Volume |
29,700 |
| Split-adjusted Price |
8.00 |
There is no data on 3/1/2026. Display data on 2/27/2026 instead.
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2026
|
+0.01 / +0.13%
|
7.99
|
8.06
|
7.95
|
8.00
|
8.00
|
8.00
|
29,700
|
|
|
2/26/2026
|
+0.04 / +0.50%
|
7.87
|
8.09
|
7.87
|
7.99
|
7.96
|
7.99
|
19,200
|
|
|
2/25/2026
|
0.00 / 0.00%
|
8.28
|
8.28
|
7.89
|
7.95
|
7.92
|
7.95
|
45,400
|
|
|
2/24/2026
|
+0.10 / +1.27%
|
7.91
|
7.99
|
7.85
|
7.95
|
7.92
|
7.95
|
57,800
|
|
|
2/23/2026
|
+0.05 / +0.64%
|
7.50
|
7.90
|
7.50
|
7.85
|
7.82
|
7.85
|
19,500
|
|
|
2/13/2026
|
+0.03 / +0.39%
|
7.96
|
7.96
|
7.79
|
7.80
|
7.82
|
7.80
|
8,000
|
|
|
2/12/2026
|
-0.22 / -2.75%
|
8.00
|
8.00
|
7.77
|
7.77
|
7.80
|
7.77
|
46,600
|
|
|
2/11/2026
|
+0.14 / +1.78%
|
7.98
|
8.00
|
7.97
|
7.99
|
7.98
|
7.99
|
25,300
|
|
|
2/10/2026
|
-0.08 / -1.01%
|
7.95
|
7.95
|
7.85
|
7.85
|
7.90
|
7.85
|
24,700
|
|
|
2/9/2026
|
-0.05 / -0.63%
|
7.99
|
7.99
|
7.90
|
7.93
|
7.95
|
7.93
|
38,000
|
|
|
2/6/2026
|
-0.02 / -0.25%
|
8.00
|
8.10
|
7.98
|
7.98
|
8.00
|
7.98
|
71,700
|
|
|
2/5/2026
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.95
|
8.00
|
7.99
|
8.00
|
51,100
|
|
|
2/4/2026
|
+0.01 / +0.13%
|
7.99
|
8.13
|
7.95
|
8.00
|
8.01
|
8.00
|
13,700
|
|
|
2/3/2026
|
+0.04 / +0.50%
|
8.20
|
8.20
|
7.99
|
7.99
|
8.10
|
7.99
|
18,500
|
|
|
2/2/2026
|
+0.05 / +0.63%
|
7.85
|
7.95
|
7.85
|
7.95
|
7.88
|
7.95
|
8,900
|
|
|
1/30/2026
|
-0.07 / -0.88%
|
7.98
|
7.98
|
7.82
|
7.90
|
7.88
|
7.90
|
20,000
|
|
|
1/29/2026
|
-0.03 / -0.38%
|
8.00
|
8.00
|
7.92
|
7.97
|
7.96
|
7.97
|
11,400
|
|
|
1/28/2026
|
+0.01 / +0.13%
|
8.50
|
8.50
|
8.00
|
8.00
|
8.22
|
8.00
|
14,300
|
|
|
1/27/2026
|
-0.01 / -0.13%
|
8.00
|
8.00
|
7.92
|
7.99
|
7.95
|
7.99
|
11,800
|
|
|
1/26/2026
|
-0.09 / -1.11%
|
8.08
|
8.08
|
7.93
|
8.00
|
7.99
|
8.00
|
1,600
|
|
|
1/23/2026
|
+0.02 / +0.25%
|
8.00
|
8.21
|
8.00
|
8.09
|
8.09
|
8.09
|
79,700
|
|
|
1/22/2026
|
-0.07 / -0.86%
|
8.14
|
8.14
|
8.00
|
8.07
|
8.03
|
8.07
|
83,500
|
|
|
1/21/2026
|
-0.16 / -1.93%
|
7.73
|
8.14
|
7.73
|
8.14
|
7.93
|
8.14
|
66,800
|
|
|
1/20/2026
|
-0.05 / -0.60%
|
8.30
|
8.30
|
8.29
|
8.30
|
8.30
|
8.30
|
6,300
|
|
|
1/19/2026
|
+0.06 / +0.72%
|
8.29
|
8.37
|
8.23
|
8.35
|
8.29
|
8.35
|
24,100
|
|
|
1/16/2026
|
0.00 / 0.00%
|
8.29
|
8.31
|
8.27
|
8.29
|
8.29
|
8.29
|
39,300
|
|
|
1/15/2026
|
-0.01 / -0.12%
|
8.30
|
8.30
|
8.25
|
8.29
|
8.28
|
8.29
|
55,300
|
|
|
1/14/2026
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.28
|
8.30
|
8.34
|
8.30
|
25,200
|
|
|
1/13/2026
|
+0.10 / +1.19%
|
8.40
|
8.52
|
8.40
|
8.50
|
8.46
|
8.50
|
55,300
|
|
|
1/12/2026
|
+0.20 / +2.44%
|
7.90
|
8.48
|
7.90
|
8.40
|
8.35
|
8.40
|
47,500
|
|
|