|
Closing price on 3/3/2025
|
|
| Open |
8.30 |
| High |
8.30 |
| Low |
8.16 |
| Volume |
165,900 |
| Split-adjusted Price |
8.16 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2025
|
-0.14 / -1.69%
|
8.30
|
8.30
|
8.16
|
8.16
|
8.20
|
8.16
|
165,900
|
|
|
2/28/2025
|
-0.07 / -0.84%
|
8.38
|
8.40
|
8.30
|
8.30
|
8.35
|
8.30
|
80,200
|
|
|
2/27/2025
|
+0.05 / +0.60%
|
8.35
|
8.44
|
8.20
|
8.37
|
8.35
|
8.37
|
175,300
|
|
|
2/26/2025
|
+0.07 / +0.85%
|
8.26
|
8.32
|
8.25
|
8.32
|
8.28
|
8.32
|
101,300
|
|
|
2/25/2025
|
+0.01 / +0.12%
|
8.25
|
8.35
|
8.24
|
8.25
|
8.29
|
8.25
|
119,000
|
|
|
2/24/2025
|
+0.04 / +0.49%
|
8.17
|
8.30
|
8.17
|
8.24
|
8.21
|
8.24
|
86,700
|
|
|
2/21/2025
|
-0.07 / -0.85%
|
8.27
|
8.27
|
8.20
|
8.20
|
8.20
|
8.20
|
14,200
|
|
|
2/20/2025
|
+0.01 / +0.12%
|
8.39
|
8.39
|
8.16
|
8.27
|
8.25
|
8.27
|
55,400
|
|
|
2/19/2025
|
+0.03 / +0.36%
|
8.24
|
8.27
|
8.18
|
8.26
|
8.23
|
8.26
|
69,900
|
|
|
2/18/2025
|
0.00 / 0.00%
|
8.23
|
8.25
|
8.20
|
8.23
|
8.22
|
8.23
|
53,300
|
|
|
2/17/2025
|
+0.06 / +0.73%
|
8.44
|
8.44
|
8.18
|
8.23
|
8.21
|
8.23
|
32,700
|
|
|
2/14/2025
|
-0.20 / -2.39%
|
8.31
|
8.45
|
8.10
|
8.17
|
8.30
|
8.17
|
27,000
|
|
|
2/13/2025
|
0.00 / 0.00%
|
8.37
|
8.40
|
8.11
|
8.37
|
8.26
|
8.37
|
31,000
|
|
|
2/12/2025
|
+0.04 / +0.48%
|
8.33
|
8.45
|
8.27
|
8.37
|
8.36
|
8.37
|
37,100
|
|
|
2/11/2025
|
-0.06 / -0.72%
|
8.50
|
8.60
|
8.31
|
8.33
|
8.47
|
8.33
|
16,000
|
|
|
2/10/2025
|
-0.06 / -0.71%
|
8.44
|
8.60
|
8.36
|
8.39
|
8.54
|
8.39
|
131,200
|
|
|
2/7/2025
|
0.00 / 0.00%
|
8.43
|
8.50
|
8.30
|
8.45
|
8.46
|
8.45
|
156,100
|
|
|
2/6/2025
|
+0.01 / +0.12%
|
8.43
|
8.49
|
8.34
|
8.45
|
8.43
|
8.45
|
40,300
|
|
|
2/5/2025
|
-0.04 / -0.47%
|
8.30
|
8.64
|
8.30
|
8.44
|
8.42
|
8.44
|
50,000
|
|
|
2/4/2025
|
+0.24 / +2.91%
|
8.24
|
8.50
|
8.15
|
8.48
|
8.39
|
8.48
|
305,600
|
|
|
2/3/2025
|
+0.05 / +0.61%
|
8.10
|
8.34
|
8.05
|
8.24
|
8.22
|
8.24
|
59,800
|
|
|
1/24/2025
|
+0.05 / +0.61%
|
8.19
|
8.35
|
8.17
|
8.19
|
8.28
|
8.19
|
146,100
|
|
|
1/23/2025
|
+0.09 / +1.12%
|
8.07
|
8.17
|
7.49
|
8.14
|
7.88
|
8.14
|
44,800
|
|
|
1/22/2025
|
-0.15 / -1.83%
|
8.48
|
8.48
|
8.05
|
8.05
|
8.16
|
8.05
|
27,000
|
|
|
1/21/2025
|
+0.53 / +6.91%
|
7.82
|
8.20
|
7.70
|
8.20
|
8.14
|
8.20
|
343,800
|
|
|
1/20/2025
|
0.00 / 0.00%
|
7.74
|
7.85
|
7.67
|
7.67
|
7.74
|
7.67
|
55,000
|
|
|
1/17/2025
|
+0.03 / +0.39%
|
7.80
|
7.80
|
7.57
|
7.67
|
7.61
|
7.67
|
25,900
|
|
|
1/16/2025
|
+0.11 / +1.46%
|
7.79
|
7.83
|
7.59
|
7.64
|
7.72
|
7.64
|
30,800
|
|
|
1/15/2025
|
+0.09 / +1.21%
|
7.60
|
7.80
|
6.94
|
7.53
|
7.32
|
7.53
|
52,000
|
|
|
1/14/2025
|
-0.16 / -2.11%
|
7.65
|
7.65
|
7.44
|
7.44
|
7.55
|
7.44
|
17,500
|
|
|