|
Closing price on 1/24/2025
|
|
| Open |
8.19 |
| High |
8.35 |
| Low |
8.17 |
| Volume |
146,100 |
| Split-adjusted Price |
8.19 |
There is no data on 1/31/2025. Display data on 1/24/2025 instead.
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/13/2025
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.45
|
7.60
|
7.62
|
7.60
|
82,200
|
|
|
1/10/2025
|
-0.26 / -3.27%
|
7.96
|
7.96
|
7.70
|
7.70
|
7.81
|
7.70
|
33,500
|
|
|
1/9/2025
|
-0.06 / -0.75%
|
8.04
|
8.09
|
7.96
|
7.96
|
8.01
|
7.96
|
30,100
|
|
|
1/8/2025
|
-0.07 / -0.87%
|
8.00
|
8.10
|
8.00
|
8.02
|
8.03
|
8.02
|
30,900
|
|
|
1/7/2025
|
-0.06 / -0.74%
|
8.30
|
8.30
|
8.07
|
8.09
|
8.12
|
8.09
|
27,500
|
|
|
1/6/2025
|
-0.21 / -2.51%
|
8.16
|
8.38
|
8.15
|
8.15
|
8.24
|
8.15
|
36,900
|
|
|
1/3/2025
|
-0.01 / -0.12%
|
8.37
|
8.40
|
8.16
|
8.36
|
8.32
|
8.36
|
46,100
|
|
|
1/2/2025
|
-0.01 / -0.12%
|
8.40
|
8.47
|
8.32
|
8.37
|
8.37
|
8.37
|
25,000
|
|
|
12/31/2024
|
-0.07 / -0.83%
|
8.41
|
8.45
|
8.37
|
8.38
|
8.40
|
8.38
|
47,600
|
|
|
12/30/2024
|
0.00 / 0.00%
|
8.55
|
8.55
|
8.40
|
8.45
|
8.48
|
8.45
|
32,100
|
|
|
12/27/2024
|
-0.05 / -0.59%
|
8.46
|
8.49
|
8.43
|
8.45
|
8.46
|
8.45
|
125,700
|
|
|
12/26/2024
|
-0.01 / -0.12%
|
8.51
|
8.51
|
8.44
|
8.50
|
8.48
|
8.50
|
43,400
|
|
|
12/25/2024
|
+0.08 / +0.95%
|
8.45
|
8.52
|
8.45
|
8.51
|
8.50
|
8.51
|
47,600
|
|
|
12/24/2024
|
-0.03 / -0.35%
|
8.47
|
8.47
|
8.40
|
8.43
|
8.43
|
8.43
|
2,290,400
|
|
|
12/23/2024
|
+0.07 / +0.83%
|
8.43
|
8.53
|
8.40
|
8.46
|
8.48
|
8.46
|
61,100
|
|
|
12/20/2024
|
+0.02 / +0.24%
|
8.37
|
8.43
|
8.34
|
8.39
|
8.39
|
8.39
|
2,605,753
|
|
|
12/19/2024
|
-0.08 / -0.95%
|
8.50
|
8.50
|
8.35
|
8.37
|
8.42
|
8.37
|
94,400
|
|
|
12/18/2024
|
-0.06 / -0.71%
|
8.63
|
8.63
|
8.42
|
8.45
|
8.48
|
8.45
|
43,600
|
|
|
12/17/2024
|
-0.07 / -0.82%
|
8.63
|
8.63
|
8.39
|
8.51
|
8.44
|
8.51
|
136,900
|
|
|
12/16/2024
|
+0.02 / +0.23%
|
8.70
|
8.70
|
8.47
|
8.58
|
8.53
|
8.58
|
70,200
|
|
|
12/13/2024
|
-0.14 / -1.61%
|
8.74
|
8.74
|
8.10
|
8.56
|
8.55
|
8.56
|
72,600
|
|
|