|
Closing price on 10/20/2020
|
|
| Open |
7.91 |
| High |
8.15 |
| Low |
7.91 |
| Volume |
339,060 |
| Split-adjusted Price |
5.00 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2020
|
+0.08 / +1.01%
|
7.91
|
8.15
|
7.91
|
7.99
|
8.02
|
5.00
|
339,060
|
|
|
10/19/2020
|
0.00 / 0.00%
|
7.91
|
8.09
|
7.90
|
7.91
|
7.96
|
4.95
|
411,350
|
|
|
10/16/2020
|
-0.09 / -1.13%
|
8.00
|
8.04
|
7.85
|
7.91
|
7.97
|
4.95
|
575,380
|
|
|
10/15/2020
|
-0.30 / -3.61%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.08
|
5.00
|
659,530
|
|
|
10/14/2020
|
-0.10 / -1.19%
|
8.40
|
8.44
|
8.30
|
8.30
|
8.34
|
5.19
|
366,790
|
|
|
10/13/2020
|
-0.20 / -2.33%
|
8.65
|
8.65
|
8.36
|
8.40
|
8.46
|
5.25
|
686,500
|
|
|
10/12/2020
|
+0.25 / +2.99%
|
8.40
|
8.70
|
8.38
|
8.60
|
8.50
|
5.38
|
1,931,400
|
|
|
10/9/2020
|
0.00 / 0.00%
|
8.38
|
8.38
|
8.28
|
8.35
|
8.32
|
5.22
|
770,350
|
|
|
10/8/2020
|
0.00 / 0.00%
|
8.30
|
8.39
|
8.26
|
8.35
|
8.33
|
5.22
|
629,190
|
|
|
10/7/2020
|
-0.05 / -0.60%
|
8.40
|
8.40
|
8.28
|
8.35
|
8.32
|
5.22
|
406,360
|
|
|
10/6/2020
|
-0.05 / -0.59%
|
8.45
|
8.46
|
8.35
|
8.40
|
8.40
|
5.25
|
494,650
|
|
|
10/5/2020
|
+0.05 / +0.60%
|
8.60
|
8.60
|
8.35
|
8.45
|
8.43
|
5.28
|
520,000
|
|
|
10/2/2020
|
0.00 / 0.00%
|
8.41
|
8.60
|
8.16
|
8.40
|
8.37
|
5.25
|
1,186,080
|
|
|
10/1/2020
|
+0.20 / +2.44%
|
8.20
|
8.49
|
8.20
|
8.40
|
8.33
|
5.25
|
1,086,240
|
|
|
9/30/2020
|
-0.05 / -0.61%
|
8.25
|
8.25
|
8.10
|
8.20
|
8.13
|
5.13
|
320,950
|
|
|
9/29/2020
|
-0.02 / -0.24%
|
8.27
|
8.35
|
8.15
|
8.25
|
8.23
|
5.16
|
406,200
|
|
|
9/28/2020
|
+0.07 / +0.85%
|
8.20
|
8.27
|
8.12
|
8.27
|
8.19
|
5.17
|
346,670
|
|
|
9/25/2020
|
-0.08 / -0.97%
|
8.30
|
8.30
|
8.11
|
8.20
|
8.20
|
5.13
|
461,680
|
|
|
9/24/2020
|
-0.02 / -0.24%
|
8.30
|
8.38
|
8.18
|
8.28
|
8.25
|
5.18
|
677,650
|
|
|
9/23/2020
|
+0.10 / +1.22%
|
8.38
|
8.77
|
7.63
|
8.30
|
8.37
|
5.19
|
1,973,890
|
|
|
9/22/2020
|
0.00 / 0.00%
|
8.11
|
8.25
|
8.00
|
8.20
|
8.10
|
5.13
|
734,750
|
|
|
9/21/2020
|
+0.10 / +1.23%
|
8.35
|
8.39
|
8.00
|
8.20
|
8.23
|
5.13
|
839,010
|
|
|
9/18/2020
|
+0.30 / +3.85%
|
7.82
|
8.10
|
7.82
|
8.10
|
7.97
|
5.07
|
621,400
|
|
|
9/17/2020
|
0.00 / 0.00%
|
7.70
|
7.89
|
7.70
|
7.80
|
7.81
|
4.88
|
290,350
|
|
|
9/16/2020
|
-0.10 / -1.27%
|
7.90
|
8.00
|
7.73
|
7.80
|
7.82
|
4.88
|
248,830
|
|
|
9/15/2020
|
-0.07 / -0.88%
|
7.97
|
7.97
|
7.80
|
7.90
|
7.87
|
4.94
|
282,930
|
|
|
9/14/2020
|
-0.02 / -0.25%
|
8.05
|
8.06
|
7.88
|
7.97
|
7.92
|
4.98
|
294,950
|
|
|
9/11/2020
|
+0.08 / +1.01%
|
7.90
|
8.01
|
7.80
|
7.99
|
7.90
|
5.00
|
295,690
|
|
|
9/10/2020
|
+0.01 / +0.13%
|
7.89
|
8.11
|
7.80
|
7.91
|
7.96
|
4.95
|
516,090
|
|
|
9/9/2020
|
+0.19 / +2.46%
|
7.70
|
8.04
|
7.60
|
7.90
|
7.75
|
4.94
|
263,490
|
|
|