|
|
Closing price on 11/8/2021
|
|
| Open |
24.70 |
| High |
25.80 |
| Low |
24.40 |
| Volume |
3,174,000 |
| Split-adjusted Price |
22.90 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2021
|
+1.00 / +4.10%
|
24.70
|
25.80
|
24.40
|
25.40
|
25.05
|
22.90
|
3,174,000
|
|
|
11/5/2021
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.05
|
24.40
|
24.29
|
22.00
|
1,239,300
|
|
|
11/4/2021
|
+0.70 / +2.95%
|
23.70
|
24.90
|
23.65
|
24.40
|
24.37
|
22.00
|
1,746,400
|
|
|
11/3/2021
|
-1.50 / -5.95%
|
25.20
|
25.60
|
23.45
|
23.70
|
24.18
|
21.37
|
6,747,400
|
|
|
11/2/2021
|
+0.40 / +1.61%
|
24.80
|
25.40
|
24.15
|
25.20
|
24.59
|
22.72
|
4,520,600
|
|
|
11/1/2021
|
+0.45 / +1.85%
|
25.50
|
25.65
|
24.80
|
24.80
|
25.06
|
22.36
|
2,813,300
|
|
|
10/29/2021
|
+1.55 / +6.80%
|
23.00
|
24.35
|
22.70
|
24.35
|
23.53
|
21.95
|
3,163,500
|
|
|
10/28/2021
|
0.00 / 0.00%
|
22.90
|
23.10
|
22.40
|
22.80
|
22.64
|
20.56
|
3,055,400
|
|
|
10/27/2021
|
-0.10 / -0.44%
|
22.90
|
23.45
|
22.40
|
22.80
|
22.67
|
20.56
|
2,435,900
|
|
|
10/26/2021
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.40
|
22.90
|
22.68
|
20.65
|
780,600
|
|
|
10/25/2021
|
+0.15 / +0.66%
|
23.00
|
23.90
|
22.80
|
23.00
|
23.17
|
20.74
|
2,800,600
|
|
|
10/22/2021
|
+0.10 / +0.44%
|
22.90
|
23.05
|
22.70
|
22.85
|
22.82
|
20.60
|
1,298,900
|
|
|
10/21/2021
|
+0.15 / +0.66%
|
22.70
|
23.05
|
22.50
|
22.75
|
22.81
|
20.51
|
1,460,500
|
|
|
10/20/2021
|
-0.25 / -1.09%
|
23.00
|
23.10
|
22.30
|
22.60
|
22.76
|
20.38
|
1,501,000
|
|
|
10/19/2021
|
+0.05 / +0.22%
|
22.80
|
22.95
|
22.55
|
22.85
|
22.74
|
20.60
|
971,600
|
|
|
10/18/2021
|
+0.10 / +0.44%
|
23.00
|
23.05
|
22.60
|
22.80
|
22.78
|
20.56
|
862,500
|
|
|
10/15/2021
|
-0.15 / -0.66%
|
22.85
|
23.00
|
22.55
|
22.70
|
22.74
|
20.47
|
542,700
|
|
|
10/14/2021
|
-0.10 / -0.44%
|
23.00
|
23.30
|
22.85
|
22.85
|
23.02
|
20.60
|
964,600
|
|
|
10/13/2021
|
+0.35 / +1.55%
|
22.90
|
23.20
|
22.65
|
22.95
|
22.91
|
20.69
|
1,186,300
|
|
|
10/12/2021
|
+0.35 / +1.57%
|
22.30
|
22.60
|
22.20
|
22.60
|
22.42
|
20.38
|
920,800
|
|
|
10/11/2021
|
+0.25 / +1.14%
|
22.05
|
22.30
|
21.80
|
22.25
|
22.10
|
20.06
|
787,900
|
|
|
10/8/2021
|
-0.25 / -1.12%
|
22.35
|
22.40
|
21.95
|
22.00
|
22.07
|
19.83
|
642,200
|
|
|
10/7/2021
|
+0.25 / +1.14%
|
22.05
|
22.40
|
22.00
|
22.25
|
22.10
|
20.06
|
471,000
|
|
|
10/6/2021
|
-0.10 / -0.45%
|
22.30
|
22.50
|
21.80
|
22.00
|
21.97
|
19.83
|
412,200
|
|
|
10/5/2021
|
+0.85 / +4.00%
|
21.20
|
22.25
|
21.20
|
22.10
|
21.81
|
19.92
|
423,500
|
|
|
10/4/2021
|
-0.05 / -0.23%
|
21.30
|
21.30
|
20.80
|
21.25
|
21.06
|
19.16
|
286,000
|
|
|
10/1/2021
|
-0.15 / -0.70%
|
21.20
|
21.70
|
21.20
|
21.30
|
21.42
|
19.20
|
273,800
|
|
|
9/30/2021
|
+0.10 / +0.47%
|
21.35
|
21.80
|
21.35
|
21.45
|
21.49
|
19.34
|
167,500
|
|
|
9/29/2021
|
+0.35 / +1.67%
|
21.00
|
21.70
|
20.95
|
21.35
|
21.21
|
19.25
|
167,600
|
|
|
9/28/2021
|
0.00 / 0.00%
|
20.30
|
21.15
|
20.20
|
21.00
|
20.66
|
18.93
|
400,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:00:00 AM
|
|
|
|
|