|
Closing price on 7/18/2022
|
|
| Open |
7.43 |
| High |
7.43 |
| Low |
7.30 |
| Volume |
443,000 |
| Split-adjusted Price |
7.36 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2022
|
-0.06 / -0.81%
|
7.43
|
7.43
|
7.30
|
7.36
|
7.38
|
7.36
|
443,000
|
|
|
7/15/2022
|
-0.03 / -0.40%
|
7.46
|
7.50
|
7.42
|
7.42
|
7.46
|
7.42
|
317,700
|
|
|
7/14/2022
|
+0.25 / +3.47%
|
7.25
|
7.50
|
7.18
|
7.45
|
7.29
|
7.45
|
631,400
|
|
|
7/13/2022
|
+0.05 / +0.70%
|
7.19
|
7.29
|
7.16
|
7.20
|
7.21
|
7.20
|
659,400
|
|
|
7/12/2022
|
+0.09 / +1.27%
|
7.10
|
7.23
|
6.87
|
7.15
|
7.11
|
7.15
|
187,200
|
|
|
7/11/2022
|
0.00 / 0.00%
|
7.17
|
7.18
|
6.90
|
7.06
|
7.09
|
7.06
|
142,400
|
|
|
7/8/2022
|
+0.26 / +3.82%
|
6.80
|
7.10
|
6.80
|
7.06
|
7.01
|
7.06
|
117,800
|
|
|
7/7/2022
|
-0.02 / -0.29%
|
6.84
|
6.85
|
6.70
|
6.80
|
6.80
|
6.80
|
130,700
|
|
|
7/6/2022
|
-0.25 / -3.54%
|
7.00
|
7.00
|
6.70
|
6.82
|
6.88
|
6.82
|
98,300
|
|
|
7/5/2022
|
-0.14 / -1.94%
|
7.30
|
7.30
|
7.00
|
7.07
|
7.12
|
7.07
|
197,700
|
|
|
7/4/2022
|
+0.19 / +2.71%
|
7.35
|
7.35
|
7.07
|
7.21
|
7.17
|
7.21
|
119,600
|
|
|
7/1/2022
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.60
|
7.02
|
6.86
|
7.02
|
272,200
|
|
|
6/30/2022
|
-0.26 / -3.57%
|
7.28
|
7.39
|
7.02
|
7.02
|
7.23
|
7.02
|
267,400
|
|
|
6/29/2022
|
-0.12 / -1.62%
|
7.30
|
7.55
|
7.20
|
7.28
|
7.37
|
7.28
|
261,200
|
|
|
6/28/2022
|
+0.12 / +1.65%
|
7.28
|
7.50
|
7.20
|
7.40
|
7.35
|
7.40
|
231,500
|
|
|
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
|
|
|