|
|
Closing price on 6/23/2020
|
|
| Open |
8.06 |
| High |
8.56 |
| Low |
8.00 |
| Volume |
726,320 |
| Split-adjusted Price |
4.99 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2020
|
+0.56 / +7.00%
|
8.06
|
8.56
|
8.00
|
8.56
|
8.46
|
4.99
|
726,320
|
|
|
6/22/2020
|
+0.17 / +2.17%
|
8.08
|
8.08
|
7.85
|
8.00
|
7.96
|
4.66
|
344,500
|
|
|
6/19/2020
|
-0.17 / -2.13%
|
8.00
|
8.00
|
7.80
|
7.83
|
7.87
|
4.56
|
295,260
|
|
|
6/18/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.85
|
4.66
|
348,600
|
|
|
6/17/2020
|
-0.04 / -0.50%
|
8.04
|
8.35
|
7.80
|
8.00
|
8.11
|
4.66
|
309,390
|
|
|
6/16/2020
|
-0.02 / -0.25%
|
7.90
|
8.08
|
7.50
|
8.04
|
7.59
|
4.69
|
1,096,110
|
|
|
6/15/2020
|
-0.60 / -6.93%
|
8.66
|
8.66
|
8.06
|
8.06
|
8.12
|
4.70
|
1,067,260
|
|
|
6/12/2020
|
-0.64 / -6.88%
|
8.65
|
9.10
|
8.65
|
8.66
|
8.70
|
5.05
|
1,204,750
|
|
|
6/11/2020
|
-0.69 / -6.91%
|
10.05
|
10.05
|
9.30
|
9.30
|
9.79
|
5.42
|
775,770
|
|
|
6/10/2020
|
+0.14 / +1.42%
|
9.85
|
10.05
|
9.78
|
9.99
|
9.93
|
5.82
|
494,790
|
|
|
6/9/2020
|
-0.14 / -1.40%
|
10.00
|
10.00
|
9.75
|
9.85
|
9.88
|
5.74
|
944,060
|
|
|
6/8/2020
|
-0.06 / -0.60%
|
10.10
|
10.15
|
9.96
|
9.99
|
10.01
|
5.82
|
1,146,870
|
|
|
6/5/2020
|
+0.05 / +0.50%
|
10.00
|
10.05
|
9.90
|
10.05
|
9.95
|
5.86
|
984,560
|
|
|
6/4/2020
|
+0.20 / +2.04%
|
9.80
|
10.25
|
9.78
|
10.00
|
10.04
|
5.83
|
699,350
|
|
|
6/3/2020
|
-0.30 / -2.97%
|
10.00
|
10.05
|
9.60
|
9.80
|
9.79
|
5.71
|
1,123,530
|
|
|
6/2/2020
|
-0.50 / -4.72%
|
9.86
|
10.35
|
9.86
|
10.10
|
9.98
|
5.89
|
1,941,640
|
|
|
6/1/2020
|
-0.75 / -6.61%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.61
|
6.18
|
2,362,730
|
|
|
5/29/2020
|
-0.05 / -0.44%
|
11.60
|
12.00
|
10.65
|
11.35
|
11.16
|
6.62
|
4,120,140
|
|
|
5/28/2020
|
+0.70 / +6.54%
|
11.00
|
11.40
|
10.95
|
11.40
|
11.27
|
6.64
|
2,262,540
|
|
|
5/27/2020
|
+0.70 / +7.00%
|
10.20
|
10.70
|
10.20
|
10.70
|
10.64
|
6.24
|
1,918,020
|
|
|
5/26/2020
|
0.00 / 0.00%
|
9.99
|
10.00
|
9.92
|
10.00
|
9.97
|
5.83
|
551,060
|
|
|
5/25/2020
|
-0.10 / -0.99%
|
10.05
|
10.10
|
9.98
|
10.00
|
10.03
|
5.83
|
434,490
|
|
|
5/22/2020
|
-0.25 / -2.42%
|
10.35
|
10.35
|
10.10
|
10.10
|
10.17
|
5.89
|
466,500
|
|
|
5/21/2020
|
+0.20 / +1.97%
|
10.15
|
10.40
|
10.15
|
10.35
|
10.26
|
6.03
|
619,510
|
|
|
5/20/2020
|
+0.15 / +1.50%
|
10.00
|
10.30
|
9.92
|
10.15
|
10.09
|
5.92
|
432,330
|
|
|
5/19/2020
|
-0.20 / -1.96%
|
10.05
|
10.15
|
9.76
|
10.00
|
9.93
|
5.83
|
1,786,920
|
|
|
5/18/2020
|
-0.25 / -2.39%
|
10.35
|
10.35
|
10.10
|
10.20
|
10.17
|
5.94
|
682,930
|
|
|
5/15/2020
|
-0.20 / -1.88%
|
10.70
|
10.80
|
10.40
|
10.45
|
10.64
|
6.09
|
1,005,130
|
|
|
5/14/2020
|
+0.50 / +4.93%
|
10.20
|
10.85
|
10.20
|
10.65
|
10.68
|
6.21
|
1,393,340
|
|
|
5/13/2020
|
+0.15 / +1.50%
|
10.00
|
10.30
|
10.00
|
10.15
|
10.09
|
5.92
|
665,110
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|