|
Closing price on 1/20/2026
|
|
| Open |
8.30 |
| High |
8.30 |
| Low |
8.29 |
| Volume |
6,300 |
| Split-adjusted Price |
8.30 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/9/2026
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.14
|
8.20
|
8.17
|
8.20
|
64,300
|
|
|
1/8/2026
|
+0.05 / +0.61%
|
8.15
|
8.21
|
8.15
|
8.20
|
8.17
|
8.20
|
90,700
|
|
|
1/7/2026
|
+0.05 / +0.62%
|
8.10
|
8.17
|
8.10
|
8.15
|
8.12
|
8.15
|
46,900
|
|
|
1/6/2026
|
+0.02 / +0.25%
|
8.08
|
8.15
|
8.01
|
8.10
|
8.07
|
8.10
|
76,100
|
|
|
1/5/2026
|
0.00 / 0.00%
|
8.05
|
8.15
|
8.05
|
8.08
|
8.07
|
8.08
|
61,200
|
|
|
12/31/2025
|
-0.21 / -2.53%
|
8.11
|
8.28
|
8.08
|
8.08
|
8.10
|
8.08
|
11,000
|
|
|
12/30/2025
|
+0.19 / +2.35%
|
8.10
|
8.29
|
8.10
|
8.29
|
8.12
|
8.29
|
40,100
|
|
|
12/29/2025
|
+0.03 / +0.37%
|
7.73
|
8.11
|
7.73
|
8.10
|
8.10
|
8.10
|
21,900
|
|
|
12/26/2025
|
+0.03 / +0.37%
|
8.17
|
8.17
|
7.96
|
8.07
|
8.02
|
8.07
|
103,700
|
|
|
12/25/2025
|
-0.03 / -0.37%
|
8.17
|
8.17
|
8.04
|
8.04
|
8.11
|
8.04
|
3,900
|
|
|
12/24/2025
|
+0.07 / +0.88%
|
7.92
|
8.12
|
7.92
|
8.07
|
8.08
|
8.07
|
25,400
|
|
|
12/23/2025
|
-0.01 / -0.12%
|
8.14
|
8.14
|
7.99
|
8.00
|
8.01
|
8.00
|
49,100
|
|
|
12/22/2025
|
+0.01 / +0.13%
|
8.00
|
8.28
|
7.90
|
8.01
|
8.02
|
8.01
|
17,700
|
|
|
12/19/2025
|
-0.12 / -1.48%
|
7.86
|
8.08
|
7.86
|
8.00
|
8.01
|
8.00
|
11,800
|
|
|
12/18/2025
|
+0.01 / +0.12%
|
8.17
|
8.17
|
8.10
|
8.12
|
8.10
|
8.12
|
2,200
|
|
|
12/17/2025
|
-0.04 / -0.49%
|
8.30
|
8.30
|
7.85
|
8.11
|
8.08
|
8.11
|
8,100
|
|
|
12/16/2025
|
+0.14 / +1.75%
|
8.00
|
8.15
|
7.93
|
8.15
|
8.00
|
8.15
|
8,900
|
|
|
12/15/2025
|
-0.02 / -0.25%
|
8.03
|
8.07
|
7.65
|
8.01
|
7.95
|
8.01
|
17,300
|
|
|
12/12/2025
|
-0.17 / -2.07%
|
8.27
|
8.27
|
8.01
|
8.03
|
8.09
|
8.03
|
75,000
|
|
|
12/11/2025
|
-0.02 / -0.24%
|
8.34
|
8.34
|
8.10
|
8.20
|
8.17
|
8.20
|
13,000
|
|
|
12/10/2025
|
0.00 / 0.00%
|
8.34
|
8.34
|
8.10
|
8.22
|
8.12
|
8.22
|
13,400
|
|
|
12/9/2025
|
-0.06 / -0.72%
|
8.20
|
8.28
|
8.05
|
8.22
|
8.11
|
8.22
|
2,383,353
|
|
|
12/8/2025
|
+0.08 / +0.98%
|
8.20
|
8.49
|
8.19
|
8.28
|
8.23
|
8.28
|
2,414,200
|
|
|