|
Closing price on 6/27/2022
|
|
| Open |
7.01 |
| High |
7.28 |
| Low |
6.90 |
| Volume |
293,100 |
| Split-adjusted Price |
7.28 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2022
|
+0.28 / +4.00%
|
7.01
|
7.28
|
6.90
|
7.28
|
7.11
|
7.28
|
293,100
|
|
|
6/24/2022
|
+0.11 / +1.60%
|
6.89
|
7.00
|
6.50
|
7.00
|
6.90
|
7.00
|
302,500
|
|
|
6/23/2022
|
+0.31 / +4.71%
|
6.60
|
6.99
|
6.58
|
6.89
|
6.77
|
6.89
|
183,200
|
|
|
6/22/2022
|
+0.43 / +6.99%
|
6.57
|
6.58
|
6.00
|
6.58
|
6.46
|
6.58
|
379,600
|
|
|
6/21/2022
|
+0.05 / +0.82%
|
6.01
|
6.52
|
5.91
|
6.15
|
6.29
|
6.15
|
373,700
|
|
|
6/20/2022
|
-0.43 / -6.58%
|
6.52
|
6.60
|
6.08
|
6.10
|
6.17
|
6.10
|
545,600
|
|
|
6/17/2022
|
-0.48 / -6.85%
|
6.53
|
6.70
|
6.52
|
6.53
|
6.54
|
6.53
|
816,000
|
|
|
6/16/2022
|
-0.52 / -6.91%
|
7.35
|
7.69
|
7.01
|
7.01
|
7.24
|
7.01
|
661,600
|
|
|
6/15/2022
|
-0.55 / -6.81%
|
8.02
|
8.19
|
7.52
|
7.53
|
7.60
|
7.53
|
862,800
|
|
|
6/14/2022
|
-0.60 / -6.91%
|
8.20
|
8.50
|
8.08
|
8.08
|
8.23
|
8.08
|
432,000
|
|
|
6/13/2022
|
-0.65 / -6.97%
|
8.90
|
9.00
|
8.68
|
8.68
|
8.75
|
8.68
|
439,800
|
|
|
6/10/2022
|
-0.17 / -1.79%
|
9.50
|
9.50
|
9.31
|
9.33
|
9.40
|
9.33
|
204,900
|
|
|
6/9/2022
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.15
|
9.50
|
9.50
|
9.50
|
209,300
|
|
|
6/8/2022
|
+0.31 / +3.37%
|
9.20
|
9.54
|
9.20
|
9.50
|
9.41
|
9.50
|
269,300
|
|
|
6/7/2022
|
-0.01 / -0.11%
|
9.10
|
9.20
|
8.80
|
9.19
|
8.96
|
9.19
|
347,600
|
|
|
6/6/2022
|
-0.58 / -5.93%
|
9.75
|
9.75
|
9.20
|
9.20
|
9.55
|
9.20
|
412,000
|
|
|
6/3/2022
|
-0.16 / -1.61%
|
9.94
|
9.96
|
9.75
|
9.78
|
9.87
|
9.78
|
406,100
|
|
|
6/2/2022
|
-0.03 / -0.30%
|
9.95
|
10.10
|
9.85
|
9.94
|
9.95
|
9.94
|
777,400
|
|
|
6/1/2022
|
-0.13 / -1.29%
|
10.15
|
10.15
|
9.91
|
9.97
|
9.97
|
9.97
|
437,400
|
|
|
5/31/2022
|
-0.10 / -0.98%
|
10.00
|
10.25
|
10.00
|
10.10
|
10.15
|
10.10
|
491,200
|
|
|
5/30/2022
|
+0.30 / +3.03%
|
10.00
|
10.30
|
9.90
|
10.20
|
10.07
|
10.20
|
574,700
|
|
|
5/27/2022
|
+0.12 / +1.23%
|
9.71
|
10.00
|
9.70
|
9.90
|
9.93
|
9.90
|
449,700
|
|
|
5/26/2022
|
+0.28 / +2.95%
|
9.68
|
9.90
|
9.54
|
9.78
|
9.75
|
9.78
|
669,900
|
|
|
5/25/2022
|
+0.30 / +3.26%
|
9.24
|
9.53
|
8.71
|
9.50
|
9.34
|
9.50
|
671,300
|
|
|
5/24/2022
|
-0.10 / -1.08%
|
9.20
|
9.20
|
8.65
|
9.20
|
9.00
|
9.20
|
433,000
|
|
|
5/23/2022
|
-0.29 / -3.02%
|
9.75
|
9.75
|
9.01
|
9.30
|
9.33
|
9.30
|
404,000
|
|
|
5/20/2022
|
0.00 / 0.00%
|
9.59
|
9.70
|
9.48
|
9.59
|
9.60
|
9.59
|
416,200
|
|
|
5/19/2022
|
-0.08 / -0.83%
|
9.20
|
9.65
|
9.20
|
9.59
|
9.50
|
9.59
|
346,800
|
|
|
5/18/2022
|
+0.29 / +3.09%
|
9.50
|
9.89
|
9.50
|
9.67
|
9.69
|
9.67
|
568,200
|
|
|
5/17/2022
|
+0.61 / +6.96%
|
8.77
|
9.38
|
8.71
|
9.38
|
9.09
|
9.38
|
796,900
|
|
|