|
|
Closing price on 8/9/2021
|
|
| Open |
16.50 |
| High |
17.40 |
| Low |
16.10 |
| Volume |
1,890,500 |
| Split-adjusted Price |
15.51 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2021
|
+0.50 / +2.99%
|
16.50
|
17.40
|
16.10
|
17.20
|
16.79
|
15.51
|
1,890,500
|
|
|
8/6/2021
|
-0.30 / -1.76%
|
17.00
|
17.40
|
16.60
|
16.70
|
16.86
|
15.06
|
1,456,600
|
|
|
8/5/2021
|
+0.90 / +5.59%
|
16.50
|
17.70
|
16.50
|
17.00
|
17.33
|
15.33
|
2,256,800
|
|
|
8/4/2021
|
+1.40 / +9.52%
|
15.00
|
16.10
|
14.80
|
16.10
|
15.80
|
14.52
|
2,644,000
|
|
|
8/3/2021
|
+0.20 / +1.38%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.60
|
13.25
|
726,300
|
|
|
8/2/2021
|
+0.20 / +1.40%
|
14.60
|
14.80
|
14.40
|
14.50
|
14.61
|
13.07
|
904,400
|
|
|
7/30/2021
|
-0.10 / -0.69%
|
14.30
|
14.50
|
14.30
|
14.30
|
14.41
|
12.89
|
363,800
|
|
|
7/29/2021
|
+0.10 / +0.70%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.31
|
12.98
|
441,000
|
|
|
7/28/2021
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.20
|
14.30
|
14.35
|
12.89
|
382,605
|
|
|
7/27/2021
|
-0.30 / -2.05%
|
14.60
|
14.80
|
14.30
|
14.30
|
14.56
|
12.89
|
525,800
|
|
|
7/26/2021
|
-0.10 / -0.68%
|
14.50
|
14.60
|
14.10
|
14.60
|
14.33
|
13.16
|
328,500
|
|
|
7/23/2021
|
-0.20 / -1.34%
|
14.90
|
15.20
|
14.60
|
14.70
|
14.78
|
13.25
|
335,100
|
|
|
7/22/2021
|
+0.20 / +1.36%
|
14.80
|
15.00
|
14.30
|
14.90
|
14.74
|
13.43
|
304,500
|
|
|
7/21/2021
|
-0.50 / -3.29%
|
15.20
|
16.00
|
14.70
|
14.70
|
14.89
|
13.25
|
490,600
|
|
|
7/20/2021
|
+0.60 / +4.11%
|
14.60
|
15.20
|
13.20
|
15.20
|
14.76
|
13.70
|
513,000
|
|
|
7/19/2021
|
+0.50 / +3.55%
|
14.00
|
14.60
|
13.00
|
14.60
|
13.92
|
13.16
|
660,000
|
|
|
7/16/2021
|
-0.10 / -0.70%
|
14.20
|
14.40
|
13.90
|
14.10
|
14.03
|
12.71
|
90,500
|
|
|
7/15/2021
|
+0.50 / +3.65%
|
13.60
|
14.40
|
13.20
|
14.20
|
13.86
|
12.80
|
321,100
|
|
|
7/14/2021
|
-0.30 / -2.14%
|
14.00
|
14.00
|
13.40
|
13.70
|
13.66
|
12.35
|
207,300
|
|
|
7/13/2021
|
+1.10 / +8.53%
|
12.40
|
14.00
|
12.40
|
14.00
|
13.05
|
12.62
|
454,000
|
|
|
7/12/2021
|
-0.60 / -4.44%
|
13.50
|
13.50
|
12.20
|
12.90
|
12.59
|
11.63
|
1,181,200
|
|
|
7/9/2021
|
-0.70 / -4.93%
|
14.20
|
14.20
|
13.50
|
13.50
|
13.85
|
12.17
|
765,500
|
|
|
7/8/2021
|
-0.40 / -2.74%
|
14.60
|
14.80
|
14.10
|
14.20
|
14.36
|
12.80
|
436,400
|
|
|
7/7/2021
|
+0.20 / +1.39%
|
14.40
|
14.90
|
13.80
|
14.60
|
14.33
|
13.16
|
769,200
|
|
|
7/6/2021
|
-1.60 / -10.00%
|
16.00
|
16.00
|
14.40
|
14.40
|
15.49
|
12.98
|
1,208,900
|
|
|
7/5/2021
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.60
|
16.00
|
15.88
|
14.42
|
642,100
|
|
|
7/2/2021
|
+0.10 / +0.63%
|
15.90
|
16.20
|
15.70
|
16.00
|
15.94
|
14.42
|
893,100
|
|
|
7/1/2021
|
+0.70 / +4.61%
|
15.20
|
16.00
|
15.00
|
15.90
|
15.55
|
14.33
|
1,256,200
|
|
|
6/30/2021
|
-0.20 / -1.30%
|
15.30
|
15.30
|
15.00
|
15.20
|
15.18
|
13.70
|
367,509
|
|
|
6/29/2021
|
-0.10 / -0.65%
|
15.70
|
15.70
|
15.20
|
15.40
|
15.36
|
13.88
|
426,502
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|