|
Closing price on 10/24/2025
|
|
| Open |
8.90 |
| High |
8.90 |
| Low |
8.36 |
| Volume |
11,500 |
| Split-adjusted Price |
8.80 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/16/2025
|
-0.03 / -0.32%
|
9.45
|
9.47
|
9.36
|
9.42
|
9.42
|
9.42
|
156,200
|
|
|
10/15/2025
|
-0.05 / -0.53%
|
9.50
|
9.52
|
9.45
|
9.45
|
9.49
|
9.45
|
14,000
|
|
|
10/14/2025
|
-0.05 / -0.52%
|
9.60
|
9.69
|
9.42
|
9.50
|
9.54
|
9.50
|
60,300
|
|
|
10/13/2025
|
-0.10 / -1.04%
|
9.50
|
9.57
|
9.45
|
9.55
|
9.49
|
9.55
|
40,900
|
|
|
10/10/2025
|
+0.10 / +1.05%
|
9.55
|
9.80
|
9.44
|
9.65
|
9.55
|
9.65
|
130,400
|
|
|
10/9/2025
|
-0.23 / -2.35%
|
9.80
|
9.80
|
9.50
|
9.55
|
9.58
|
9.55
|
318,800
|
|
|
10/8/2025
|
-0.05 / -0.51%
|
9.86
|
9.88
|
9.73
|
9.78
|
9.83
|
9.78
|
56,500
|
|
|
10/7/2025
|
+0.01 / +0.10%
|
9.82
|
10.05
|
9.71
|
9.83
|
9.91
|
9.83
|
204,700
|
|
|
10/6/2025
|
+0.37 / +3.92%
|
9.44
|
9.90
|
9.40
|
9.82
|
9.74
|
9.82
|
75,900
|
|
|
10/3/2025
|
+0.15 / +1.61%
|
9.16
|
9.45
|
9.03
|
9.45
|
9.28
|
9.45
|
73,900
|
|
|
10/2/2025
|
-0.08 / -0.85%
|
9.38
|
9.40
|
9.30
|
9.30
|
9.32
|
9.30
|
37,200
|
|
|
10/1/2025
|
+0.16 / +1.74%
|
9.14
|
9.48
|
9.14
|
9.38
|
9.33
|
9.38
|
22,500
|
|
|
9/30/2025
|
-0.18 / -1.91%
|
9.40
|
9.40
|
9.01
|
9.22
|
9.22
|
9.22
|
77,500
|
|
|
9/29/2025
|
-0.14 / -1.47%
|
9.54
|
9.54
|
8.88
|
9.40
|
9.30
|
9.40
|
80,900
|
|
|
9/26/2025
|
+0.02 / +0.21%
|
9.51
|
9.62
|
9.51
|
9.54
|
9.55
|
9.54
|
57,500
|
|
|
9/25/2025
|
-0.25 / -2.56%
|
9.77
|
9.85
|
9.48
|
9.52
|
9.53
|
9.52
|
47,900
|
|
|
9/24/2025
|
+0.32 / +3.39%
|
9.45
|
9.80
|
9.40
|
9.77
|
9.54
|
9.77
|
47,100
|
|
|
9/23/2025
|
-0.05 / -0.53%
|
9.40
|
9.65
|
9.40
|
9.45
|
9.47
|
9.45
|
58,600
|
|
|
9/22/2025
|
-0.24 / -2.46%
|
9.76
|
9.76
|
9.40
|
9.50
|
9.47
|
9.50
|
117,200
|
|
|
9/19/2025
|
+0.02 / +0.21%
|
9.72
|
9.80
|
9.40
|
9.74
|
9.64
|
9.74
|
43,100
|
|
|
9/18/2025
|
+0.01 / +0.10%
|
9.73
|
9.75
|
9.65
|
9.72
|
9.71
|
9.72
|
58,700
|
|
|
9/17/2025
|
-0.13 / -1.32%
|
9.85
|
9.85
|
9.70
|
9.71
|
9.77
|
9.71
|
130,900
|
|
|
9/16/2025
|
-0.05 / -0.51%
|
10.00
|
10.00
|
9.83
|
9.84
|
9.87
|
9.84
|
100,400
|
|
|
9/15/2025
|
-0.08 / -0.80%
|
9.99
|
10.20
|
9.89
|
9.89
|
9.94
|
9.89
|
166,000
|
|
|