|
Closing price on 11/27/2025
|
|
| Open |
8.79 |
| High |
8.80 |
| Low |
8.39 |
| Volume |
6,500 |
| Split-adjusted Price |
8.53 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2025
|
+0.09 / +1.07%
|
8.79
|
8.80
|
8.39
|
8.53
|
8.58
|
8.53
|
6,500
|
|
|
11/26/2025
|
+0.04 / +0.48%
|
8.40
|
8.44
|
8.23
|
8.44
|
8.34
|
8.44
|
56,600
|
|
|
11/25/2025
|
-0.10 / -1.18%
|
8.50
|
8.59
|
8.30
|
8.40
|
8.38
|
8.40
|
117,700
|
|
|
11/24/2025
|
-0.20 / -2.30%
|
8.65
|
8.65
|
8.50
|
8.50
|
8.54
|
8.50
|
34,400
|
|
|
11/21/2025
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.48
|
8.70
|
8.51
|
8.70
|
124,000
|
|
|
11/20/2025
|
-0.19 / -2.14%
|
8.50
|
8.85
|
8.50
|
8.70
|
8.61
|
8.70
|
43,900
|
|
|
11/19/2025
|
-0.01 / -0.11%
|
8.85
|
9.00
|
8.72
|
8.89
|
8.86
|
8.89
|
33,000
|
|
|
11/18/2025
|
0.00 / 0.00%
|
8.68
|
8.90
|
8.68
|
8.90
|
8.84
|
8.90
|
11,900
|
|
|
11/17/2025
|
+0.22 / +2.53%
|
8.60
|
9.09
|
8.59
|
8.90
|
8.91
|
8.90
|
63,600
|
|
|
11/14/2025
|
-0.02 / -0.23%
|
8.60
|
8.69
|
8.50
|
8.68
|
8.54
|
8.68
|
10,200
|
|
|
11/13/2025
|
-0.14 / -1.58%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.71
|
8.70
|
80,500
|
|
|
11/12/2025
|
+0.24 / +2.79%
|
8.60
|
8.85
|
8.01
|
8.84
|
8.75
|
8.84
|
59,400
|
|
|
11/11/2025
|
+0.04 / +0.47%
|
8.56
|
8.74
|
8.40
|
8.60
|
8.51
|
8.60
|
12,800
|
|
|
11/10/2025
|
-0.31 / -3.49%
|
8.50
|
8.85
|
8.50
|
8.56
|
8.73
|
8.56
|
4,800
|
|
|
11/7/2025
|
-0.02 / -0.22%
|
8.46
|
8.87
|
8.45
|
8.87
|
8.53
|
8.87
|
1,100
|
|
|
11/6/2025
|
-0.11 / -1.22%
|
8.40
|
9.00
|
8.40
|
8.89
|
8.66
|
8.89
|
14,200
|
|
|
11/5/2025
|
+0.15 / +1.69%
|
8.85
|
9.00
|
8.85
|
9.00
|
8.99
|
9.00
|
152,900
|
|
|
11/4/2025
|
+0.25 / +2.91%
|
8.51
|
8.85
|
8.37
|
8.85
|
8.62
|
8.85
|
117,100
|
|
|
11/3/2025
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.65
|
8.60
|
49,800
|
|
|
10/31/2025
|
-0.08 / -0.91%
|
8.78
|
8.78
|
8.60
|
8.70
|
8.71
|
8.70
|
18,900
|
|
|
10/30/2025
|
-0.02 / -0.23%
|
8.90
|
8.90
|
8.56
|
8.78
|
8.61
|
8.78
|
31,800
|
|
|
10/29/2025
|
+0.20 / +2.33%
|
9.00
|
9.00
|
8.52
|
8.80
|
8.69
|
8.80
|
20,000
|
|
|
10/28/2025
|
-0.08 / -0.92%
|
8.65
|
8.89
|
8.45
|
8.60
|
8.52
|
8.60
|
59,600
|
|
|
10/27/2025
|
-0.12 / -1.36%
|
8.77
|
8.78
|
8.65
|
8.68
|
8.72
|
8.68
|
19,200
|
|
|
10/24/2025
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.36
|
8.80
|
8.64
|
8.80
|
11,500
|
|
|
10/23/2025
|
-0.01 / -0.11%
|
8.91
|
8.91
|
8.30
|
8.90
|
8.82
|
8.90
|
36,900
|
|
|
10/22/2025
|
+0.04 / +0.45%
|
8.87
|
9.35
|
8.44
|
8.91
|
8.63
|
8.91
|
23,100
|
|
|
10/21/2025
|
+0.03 / +0.34%
|
9.29
|
9.29
|
8.26
|
8.87
|
8.63
|
8.87
|
79,800
|
|
|
10/20/2025
|
-0.66 / -6.95%
|
9.30
|
9.60
|
8.84
|
8.84
|
9.19
|
8.84
|
145,000
|
|
|
10/17/2025
|
+0.08 / +0.85%
|
9.42
|
9.57
|
9.30
|
9.50
|
9.38
|
9.50
|
93,400
|
|
|