|
Closing price on 1/19/2023
|
|
| Open |
3.95 |
| High |
4.00 |
| Low |
3.92 |
| Volume |
317,100 |
| Split-adjusted Price |
3.98 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2023
|
+0.03 / +0.76%
|
3.95
|
4.00
|
3.92
|
3.98
|
3.96
|
3.98
|
317,100
|
|
|
1/18/2023
|
+0.02 / +0.51%
|
3.95
|
3.98
|
3.91
|
3.95
|
3.94
|
3.95
|
295,400
|
|
|
1/17/2023
|
+0.13 / +3.42%
|
3.88
|
3.96
|
3.85
|
3.93
|
3.90
|
3.93
|
155,800
|
|
|
1/16/2023
|
-0.09 / -2.31%
|
3.89
|
3.95
|
3.80
|
3.80
|
3.87
|
3.80
|
237,600
|
|
|
1/13/2023
|
+0.01 / +0.26%
|
3.95
|
3.97
|
3.88
|
3.89
|
3.91
|
3.89
|
335,400
|
|
|
1/12/2023
|
+0.07 / +1.84%
|
3.90
|
3.93
|
3.85
|
3.88
|
3.89
|
3.88
|
473,800
|
|
|
1/11/2023
|
+0.04 / +1.06%
|
3.80
|
3.96
|
3.76
|
3.81
|
3.83
|
3.81
|
626,800
|
|
|
1/10/2023
|
0.00 / 0.00%
|
3.78
|
3.83
|
3.70
|
3.77
|
3.75
|
3.77
|
199,700
|
|
|
1/9/2023
|
-0.04 / -1.05%
|
3.80
|
3.86
|
3.77
|
3.77
|
3.80
|
3.77
|
130,700
|
|
|
1/6/2023
|
+0.04 / +1.06%
|
3.80
|
3.85
|
3.76
|
3.81
|
3.80
|
3.81
|
388,300
|
|
|
1/5/2023
|
-0.03 / -0.79%
|
3.81
|
3.84
|
3.71
|
3.77
|
3.79
|
3.77
|
255,800
|
|
|
1/4/2023
|
-0.05 / -1.30%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.88
|
3.80
|
303,700
|
|
|
1/3/2023
|
+0.15 / +4.05%
|
3.70
|
3.88
|
3.67
|
3.85
|
3.75
|
3.85
|
448,400
|
|
|
12/30/2022
|
+0.03 / +0.82%
|
3.65
|
3.73
|
3.59
|
3.70
|
3.66
|
3.70
|
300,900
|
|
|
12/29/2022
|
+0.03 / +0.82%
|
3.64
|
3.74
|
3.60
|
3.67
|
3.63
|
3.67
|
162,200
|
|
|
12/28/2022
|
-0.10 / -2.67%
|
3.78
|
3.78
|
3.60
|
3.64
|
3.67
|
3.64
|
177,400
|
|
|
12/27/2022
|
+0.18 / +5.06%
|
3.55
|
3.75
|
3.50
|
3.74
|
3.61
|
3.74
|
370,500
|
|
|
12/26/2022
|
-0.26 / -6.81%
|
3.82
|
3.87
|
3.56
|
3.56
|
3.63
|
3.56
|
372,400
|
|
|
12/23/2022
|
-0.04 / -1.04%
|
3.87
|
3.88
|
3.72
|
3.82
|
3.81
|
3.82
|
180,200
|
|
|
12/22/2022
|
+0.14 / +3.76%
|
3.80
|
3.98
|
3.75
|
3.86
|
3.87
|
3.86
|
482,700
|
|
|
12/21/2022
|
-0.23 / -5.82%
|
3.95
|
4.00
|
3.68
|
3.72
|
3.80
|
3.72
|
688,800
|
|
|
12/20/2022
|
-0.18 / -4.36%
|
4.06
|
4.13
|
3.85
|
3.95
|
3.98
|
3.95
|
595,000
|
|
|
12/19/2022
|
+0.01 / +0.24%
|
4.10
|
4.25
|
3.90
|
4.13
|
4.12
|
4.13
|
1,087,100
|
|
|
12/16/2022
|
-0.31 / -7.00%
|
4.40
|
4.50
|
4.12
|
4.12
|
4.20
|
4.12
|
1,423,000
|
|
|
12/15/2022
|
-0.07 / -1.56%
|
4.58
|
4.60
|
4.30
|
4.43
|
4.44
|
4.43
|
482,000
|
|
|
12/14/2022
|
+0.17 / +3.93%
|
4.03
|
4.63
|
4.03
|
4.50
|
4.25
|
4.50
|
3,036,600
|
|
|
12/13/2022
|
-0.32 / -6.88%
|
4.33
|
4.33
|
4.33
|
4.33
|
4.33
|
4.33
|
70,300
|
|
|
12/12/2022
|
-0.35 / -7.00%
|
4.65
|
4.65
|
4.65
|
4.65
|
4.65
|
4.65
|
278,100
|
|
|
12/9/2022
|
-0.10 / -1.96%
|
5.11
|
5.14
|
4.93
|
5.00
|
4.98
|
5.00
|
255,000
|
|
|
12/8/2022
|
+0.20 / +4.08%
|
4.90
|
5.20
|
4.90
|
5.10
|
5.13
|
5.10
|
551,400
|
|
|