|
Closing price on 8/19/2026
|
|
| Open |
6.86 |
| High |
7.20 |
| Low |
6.86 |
| Volume |
500 |
| Split-adjusted Price |
7.00 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2026
|
-0.16 / -2.23%
|
6.86
|
7.20
|
6.86
|
7.00
|
6.97
|
7.00
|
500
|
|
|
8/18/2026
|
0.00 / 0.00%
|
7.16
|
7.16
|
7.16
|
7.16
|
7.16
|
7.16
|
0
|
|
|
8/17/2026
|
-0.03 / -0.42%
|
7.00
|
7.16
|
6.90
|
7.16
|
6.94
|
7.16
|
900
|
|
|
8/14/2026
|
0.00 / 0.00%
|
6.89
|
7.19
|
6.88
|
7.19
|
6.99
|
7.19
|
1,800
|
|
|
8/13/2026
|
+0.02 / +0.28%
|
7.37
|
7.37
|
7.00
|
7.19
|
7.08
|
7.19
|
922,853
|
|
|
8/12/2026
|
-0.03 / -0.42%
|
7.18
|
7.18
|
7.00
|
7.17
|
7.11
|
7.17
|
1,800
|
|
|
8/11/2026
|
+0.10 / +1.41%
|
7.37
|
7.40
|
7.09
|
7.20
|
7.16
|
7.20
|
82,300
|
|
|
8/10/2026
|
-0.07 / -0.98%
|
6.96
|
7.19
|
6.96
|
7.10
|
7.06
|
7.10
|
13,500
|
|
|
8/7/2026
|
-0.01 / -0.14%
|
7.59
|
7.59
|
6.68
|
7.17
|
6.84
|
7.17
|
10,200
|
|
|
8/6/2026
|
-0.01 / -0.14%
|
7.00
|
7.20
|
7.00
|
7.18
|
7.02
|
7.18
|
4,200
|
|
|
8/5/2026
|
+0.01 / +0.14%
|
7.17
|
7.20
|
7.15
|
7.19
|
7.18
|
7.19
|
9,800
|
|
|
8/4/2026
|
-0.01 / -0.14%
|
7.18
|
7.18
|
7.18
|
7.18
|
7.18
|
7.18
|
100
|
|
|
8/3/2026
|
+0.19 / +2.71%
|
7.00
|
7.19
|
6.99
|
7.19
|
7.00
|
7.19
|
10,100
|
|
|
7/31/2026
|
0.00 / 0.00%
|
7.16
|
7.16
|
6.75
|
7.00
|
6.88
|
7.00
|
1,000
|
|
|
7/30/2026
|
+0.05 / +0.72%
|
6.95
|
7.00
|
6.82
|
7.00
|
6.97
|
7.00
|
8,400
|
|
|
7/29/2026
|
-0.08 / -1.14%
|
6.80
|
6.99
|
6.66
|
6.95
|
6.89
|
6.95
|
1,700
|
|
|
7/28/2026
|
-0.05 / -0.71%
|
7.05
|
7.06
|
7.00
|
7.03
|
7.03
|
7.03
|
2,600
|
|
|
7/27/2026
|
+0.18 / +2.61%
|
7.08
|
7.08
|
6.81
|
7.08
|
6.90
|
7.08
|
6,300
|
|
|
7/24/2026
|
-0.29 / -4.03%
|
7.39
|
7.39
|
6.90
|
6.90
|
6.92
|
6.90
|
3,000
|
|
|
7/23/2026
|
+0.09 / +1.27%
|
7.00
|
7.19
|
6.81
|
7.19
|
7.04
|
7.19
|
8,900
|
|
|
7/22/2026
|
-0.20 / -2.74%
|
7.00
|
7.10
|
6.83
|
7.10
|
6.98
|
7.10
|
4,000
|
|
|
7/21/2026
|
+0.29 / +4.14%
|
6.65
|
7.32
|
6.65
|
7.30
|
6.92
|
7.30
|
1,400
|
|
|
7/20/2026
|
-0.29 / -3.97%
|
7.11
|
7.11
|
6.79
|
7.01
|
6.89
|
7.01
|
16,900
|
|
|
7/17/2026
|
-0.18 / -2.41%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.37
|
7.30
|
9,500
|
|
|
7/16/2026
|
-0.10 / -1.32%
|
7.57
|
7.57
|
7.20
|
7.48
|
7.30
|
7.48
|
9,700
|
|
|
7/15/2026
|
-0.02 / -0.26%
|
7.40
|
7.58
|
7.40
|
7.58
|
7.41
|
7.58
|
7,300
|
|
|
7/14/2026
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.07
|
7.60
|
7.52
|
7.60
|
27,900
|
|
|
7/13/2026
|
-0.14 / -1.81%
|
7.72
|
7.72
|
7.53
|
7.60
|
7.56
|
7.60
|
14,100
|
|
|
7/10/2026
|
-0.01 / -0.13%
|
7.60
|
7.74
|
7.55
|
7.74
|
7.57
|
7.74
|
15,900
|
|
|
7/9/2026
|
+0.10 / +1.31%
|
7.52
|
7.80
|
7.52
|
7.75
|
7.59
|
7.75
|
29,800
|
|
|