|
|
Closing price on 6/18/2021
|
|
| Open |
15.80 |
| High |
16.00 |
| Low |
15.00 |
| Volume |
1,545,853 |
| Split-adjusted Price |
13.52 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2021
|
-0.70 / -4.46%
|
15.80
|
16.00
|
15.00
|
15.00
|
15.42
|
13.52
|
1,545,853
|
|
|
6/17/2021
|
-0.10 / -0.63%
|
15.90
|
16.50
|
15.50
|
15.70
|
15.76
|
14.15
|
1,430,620
|
|
|
6/16/2021
|
+1.00 / +6.76%
|
14.80
|
15.90
|
14.70
|
15.80
|
15.28
|
14.24
|
1,555,288
|
|
|
6/15/2021
|
-0.50 / -3.27%
|
15.40
|
15.40
|
14.80
|
14.80
|
14.94
|
13.34
|
842,900
|
|
|
6/14/2021
|
+0.30 / +2.00%
|
16.00
|
16.00
|
14.90
|
15.30
|
15.27
|
13.79
|
1,425,600
|
|
|
6/11/2021
|
+0.70 / +4.58%
|
15.40
|
16.00
|
15.20
|
16.00
|
15.68
|
13.52
|
4,120,800
|
|
|
6/10/2021
|
-0.30 / -1.92%
|
15.60
|
15.80
|
15.00
|
15.30
|
15.29
|
12.93
|
422,500
|
|
|
6/9/2021
|
+0.80 / +5.41%
|
15.00
|
15.90
|
13.90
|
15.60
|
14.96
|
13.19
|
874,100
|
|
|
6/8/2021
|
-1.50 / -9.20%
|
16.40
|
16.40
|
14.80
|
14.80
|
15.29
|
12.51
|
1,027,700
|
|
|
6/7/2021
|
-0.60 / -3.55%
|
17.90
|
18.30
|
15.50
|
16.30
|
16.24
|
13.78
|
1,363,499
|
|
|
6/4/2021
|
+1.40 / +9.03%
|
16.50
|
17.00
|
15.70
|
16.90
|
16.65
|
14.28
|
2,168,000
|
|
|
6/3/2021
|
+1.40 / +9.93%
|
14.10
|
15.50
|
14.10
|
15.50
|
15.48
|
13.10
|
2,384,400
|
|
|
6/2/2021
|
-0.80 / -4.71%
|
17.10
|
17.30
|
16.00
|
16.20
|
16.36
|
11.92
|
1,165,100
|
|
|
6/1/2021
|
+0.90 / +5.59%
|
16.30
|
17.20
|
16.00
|
17.00
|
16.85
|
12.51
|
1,370,100
|
|
|
5/31/2021
|
+1.40 / +9.52%
|
15.00
|
16.10
|
15.00
|
16.10
|
15.72
|
11.84
|
1,820,000
|
|
|
5/28/2021
|
-0.10 / -0.68%
|
14.80
|
15.10
|
14.50
|
14.70
|
14.79
|
10.81
|
346,200
|
|
|
5/27/2021
|
0.00 / 0.00%
|
14.80
|
15.40
|
14.80
|
14.80
|
15.10
|
10.89
|
595,700
|
|
|
5/26/2021
|
+1.30 / +9.63%
|
13.50
|
14.80
|
13.50
|
14.80
|
14.19
|
10.89
|
661,200
|
|
|
5/25/2021
|
-0.20 / -1.46%
|
13.70
|
13.70
|
13.30
|
13.50
|
13.42
|
9.93
|
213,890
|
|
|
5/24/2021
|
+0.10 / +0.74%
|
13.60
|
13.80
|
13.50
|
13.70
|
13.62
|
10.08
|
100,100
|
|
|
5/21/2021
|
-0.10 / -0.73%
|
13.70
|
13.90
|
13.60
|
13.60
|
13.68
|
10.00
|
258,829
|
|
|
5/20/2021
|
+0.40 / +3.01%
|
13.30
|
13.80
|
13.00
|
13.70
|
13.55
|
10.08
|
281,100
|
|
|
5/19/2021
|
+0.20 / +1.53%
|
13.30
|
13.40
|
13.00
|
13.30
|
13.14
|
9.78
|
200,240
|
|
|
5/18/2021
|
-0.70 / -5.07%
|
13.50
|
13.50
|
12.90
|
13.10
|
13.18
|
9.64
|
506,850
|
|
|
5/17/2021
|
-0.50 / -3.50%
|
14.30
|
14.30
|
13.70
|
13.80
|
13.87
|
10.15
|
171,500
|
|
|
5/14/2021
|
-0.20 / -1.38%
|
14.50
|
14.50
|
14.10
|
14.30
|
14.30
|
10.52
|
173,100
|
|
|
5/13/2021
|
-0.30 / -2.03%
|
14.70
|
14.70
|
14.20
|
14.50
|
14.47
|
10.67
|
272,100
|
|
|
5/12/2021
|
+0.20 / +1.37%
|
14.50
|
14.80
|
14.30
|
14.80
|
14.51
|
10.89
|
55,300
|
|
|
5/11/2021
|
-0.30 / -2.01%
|
14.90
|
14.90
|
14.40
|
14.60
|
14.69
|
10.74
|
164,400
|
|
|
5/10/2021
|
+0.80 / +5.67%
|
14.10
|
15.20
|
13.90
|
14.90
|
14.54
|
10.96
|
420,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|