|
Closing price on 5/4/2021
|
|
| Open |
14.40 |
| High |
14.40 |
| Low |
13.50 |
| Volume |
204,700 |
| Split-adjusted Price |
10.59 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2021
|
-0.20 / -1.37%
|
14.40
|
14.40
|
13.50
|
14.40
|
14.04
|
10.59
|
204,700
|
|
|
4/29/2021
|
-0.10 / -0.68%
|
14.50
|
14.90
|
14.50
|
14.60
|
14.74
|
10.74
|
161,800
|
|
|
4/28/2021
|
-0.20 / -1.34%
|
14.90
|
15.10
|
14.50
|
14.70
|
14.80
|
10.81
|
391,907
|
|
|
4/27/2021
|
-0.30 / -1.97%
|
15.20
|
15.40
|
14.30
|
14.90
|
14.76
|
10.96
|
223,500
|
|
|
4/26/2021
|
-0.80 / -5.00%
|
16.30
|
16.30
|
15.00
|
15.20
|
15.61
|
11.18
|
540,000
|
|
|
4/23/2021
|
0.00 / 0.00%
|
16.00
|
16.70
|
15.50
|
16.00
|
16.17
|
11.77
|
1,258,100
|
|
|
4/22/2021
|
-0.50 / -3.03%
|
16.40
|
16.60
|
16.00
|
16.00
|
16.35
|
11.77
|
760,700
|
|
|
4/20/2021
|
-0.70 / -4.07%
|
17.50
|
18.20
|
16.50
|
16.50
|
17.28
|
12.14
|
1,393,200
|
|
|
4/19/2021
|
+1.30 / +8.18%
|
16.10
|
17.30
|
15.80
|
17.20
|
16.50
|
12.65
|
759,400
|
|
|
4/16/2021
|
-0.60 / -3.64%
|
16.80
|
16.80
|
15.60
|
15.90
|
16.15
|
11.70
|
930,900
|
|
|
4/12/2021
|
+0.80 / +5.10%
|
15.60
|
16.75
|
15.50
|
16.50
|
16.22
|
12.14
|
1,176,900
|
|
|
4/9/2021
|
-0.30 / -1.88%
|
16.00
|
16.00
|
15.20
|
15.70
|
15.73
|
11.55
|
697,300
|
|
|
4/8/2021
|
0.00 / 0.00%
|
16.15
|
16.15
|
15.50
|
16.00
|
15.88
|
11.77
|
481,900
|
|
|
4/7/2021
|
+0.20 / +1.27%
|
16.00
|
16.00
|
15.40
|
16.00
|
15.74
|
11.77
|
799,200
|
|
|
4/6/2021
|
+1.00 / +6.76%
|
14.80
|
15.80
|
14.45
|
15.80
|
14.81
|
11.62
|
803,000
|
|
|
4/5/2021
|
+0.10 / +0.68%
|
14.50
|
14.85
|
14.40
|
14.80
|
14.60
|
10.89
|
405,200
|
|
|
4/2/2021
|
+0.20 / +1.38%
|
14.80
|
14.85
|
14.20
|
14.70
|
14.63
|
10.81
|
503,600
|
|
|
4/1/2021
|
+0.20 / +1.40%
|
14.35
|
14.50
|
14.10
|
14.50
|
14.28
|
10.67
|
490,800
|
|
|
3/31/2021
|
+0.05 / +0.35%
|
14.25
|
14.40
|
14.10
|
14.30
|
14.28
|
10.52
|
610,400
|
|
|
3/30/2021
|
+0.45 / +3.26%
|
13.70
|
14.25
|
13.40
|
14.25
|
13.86
|
10.48
|
790,100
|
|
|
3/29/2021
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.55
|
13.80
|
13.61
|
10.15
|
107,000
|
|
|
3/26/2021
|
-0.10 / -0.72%
|
13.40
|
13.80
|
13.00
|
13.80
|
13.29
|
10.15
|
182,800
|
|
|
3/25/2021
|
-0.10 / -0.71%
|
14.00
|
14.20
|
13.40
|
13.90
|
13.70
|
10.23
|
182,100
|
|
|
3/24/2021
|
-0.40 / -2.78%
|
13.55
|
14.00
|
13.55
|
14.00
|
13.71
|
10.30
|
217,100
|
|
|
3/23/2021
|
+0.90 / +6.67%
|
13.40
|
14.40
|
13.00
|
14.40
|
13.47
|
10.59
|
248,000
|
|
|
3/22/2021
|
-0.20 / -1.46%
|
13.50
|
13.65
|
13.40
|
13.50
|
13.46
|
9.93
|
141,200
|
|
|
3/19/2021
|
+0.25 / +1.86%
|
13.40
|
13.70
|
13.15
|
13.70
|
13.38
|
10.08
|
430,300
|
|
|
3/18/2021
|
+0.85 / +6.75%
|
12.70
|
13.45
|
12.60
|
13.45
|
13.08
|
9.89
|
4,628,000
|
|
|
3/17/2021
|
-0.15 / -1.18%
|
12.80
|
12.80
|
12.60
|
12.60
|
12.70
|
9.27
|
78,900
|
|
|
3/16/2021
|
-0.05 / -0.39%
|
12.80
|
12.80
|
12.50
|
12.75
|
12.70
|
9.38
|
2,925,200
|
|
|