|
Closing price on 9/10/2026
|
|
| Open |
6.35 |
| High |
6.35 |
| Low |
6.31 |
| Volume |
11,000 |
| Split-adjusted Price |
6.31 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2026
|
-0.07 / -1.10%
|
6.35
|
6.35
|
6.31
|
6.31
|
6.32
|
6.31
|
11,000
|
|
|
9/9/2026
|
-0.12 / -1.85%
|
6.80
|
6.85
|
6.35
|
6.38
|
6.39
|
6.38
|
11,500
|
|
|
9/8/2026
|
-0.25 / -3.70%
|
6.80
|
6.95
|
6.33
|
6.50
|
6.61
|
6.50
|
11,600
|
|
|
9/7/2026
|
+0.28 / +4.33%
|
6.85
|
6.85
|
6.05
|
6.75
|
6.61
|
6.75
|
19,000
|
|
|
9/4/2026
|
-0.48 / -6.91%
|
7.10
|
7.10
|
6.47
|
6.47
|
6.55
|
6.47
|
9,500
|
|
|
9/3/2026
|
-0.18 / -2.52%
|
7.00
|
7.00
|
6.95
|
6.95
|
6.99
|
6.95
|
5,400
|
|
|
8/28/2026
|
+0.14 / +2.00%
|
7.13
|
7.13
|
7.13
|
7.13
|
7.13
|
7.13
|
100
|
|
|
8/27/2026
|
-0.01 / -0.14%
|
7.13
|
7.13
|
6.99
|
6.99
|
7.02
|
6.99
|
500
|
|
|
8/26/2026
|
-0.14 / -1.96%
|
7.00
|
7.08
|
7.00
|
7.00
|
7.00
|
7.00
|
9,400
|
|
|
8/25/2026
|
-0.03 / -0.42%
|
7.16
|
7.16
|
7.14
|
7.14
|
7.15
|
7.14
|
1,705,300
|
|
|
8/24/2026
|
+0.02 / +0.28%
|
6.90
|
7.17
|
6.88
|
7.17
|
6.96
|
7.17
|
2,171,400
|
|
|
8/21/2026
|
+0.06 / +0.85%
|
6.99
|
7.15
|
6.99
|
7.15
|
7.00
|
7.15
|
21,400
|
|
|
8/20/2026
|
+0.09 / +1.29%
|
7.09
|
7.09
|
7.09
|
7.09
|
7.09
|
7.09
|
100
|
|
|
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
|
|
|