|
|
Closing price on 9/12/2025
|
|
| Open |
9.81 |
| High |
10.00 |
| Low |
9.70 |
| Volume |
192,200 |
| Split-adjusted Price |
9.97 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2025
|
+0.27 / +2.78%
|
9.81
|
10.00
|
9.70
|
9.97
|
9.82
|
9.97
|
192,200
|
|
|
9/11/2025
|
-0.29 / -2.90%
|
9.99
|
9.99
|
9.36
|
9.70
|
9.62
|
9.70
|
347,400
|
|
|
9/10/2025
|
-0.11 / -1.09%
|
10.40
|
10.40
|
9.79
|
9.99
|
10.02
|
9.99
|
149,200
|
|
|
9/9/2025
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.76
|
10.10
|
9.99
|
10.10
|
402,200
|
|
|
9/8/2025
|
+0.10 / +1.00%
|
10.15
|
10.50
|
10.00
|
10.10
|
10.23
|
10.10
|
487,200
|
|
|
9/5/2025
|
-0.35 / -3.38%
|
10.65
|
10.65
|
10.00
|
10.00
|
10.21
|
10.00
|
478,100
|
|
|
9/4/2025
|
-0.35 / -3.27%
|
11.10
|
11.10
|
10.00
|
10.35
|
10.34
|
10.35
|
424,100
|
|
|
9/3/2025
|
+0.25 / +2.39%
|
11.15
|
11.15
|
10.50
|
10.70
|
10.94
|
10.70
|
948,700
|
|
|
8/29/2025
|
+0.66 / +6.74%
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
349,100
|
|
|
8/28/2025
|
+0.64 / +6.99%
|
9.79
|
9.79
|
9.79
|
9.79
|
9.79
|
9.79
|
290,100
|
|
|
8/27/2025
|
+0.59 / +6.89%
|
9.09
|
9.15
|
8.75
|
9.15
|
9.09
|
9.15
|
1,035,700
|
|
|
8/26/2025
|
+0.06 / +0.71%
|
8.40
|
8.60
|
8.40
|
8.56
|
8.48
|
8.56
|
153,300
|
|
|
8/25/2025
|
-0.13 / -1.51%
|
8.63
|
8.65
|
8.40
|
8.50
|
8.53
|
8.50
|
73,300
|
|
|
8/22/2025
|
-0.16 / -1.82%
|
8.75
|
8.79
|
8.50
|
8.63
|
8.61
|
8.63
|
313,500
|
|
|
8/21/2025
|
-0.01 / -0.11%
|
8.80
|
8.89
|
8.72
|
8.79
|
8.79
|
8.79
|
340,200
|
|
|
8/20/2025
|
-0.13 / -1.46%
|
8.94
|
8.99
|
8.72
|
8.80
|
8.85
|
8.80
|
331,000
|
|
|
8/19/2025
|
+0.04 / +0.45%
|
8.99
|
9.02
|
8.82
|
8.93
|
8.93
|
8.93
|
356,300
|
|
|
8/18/2025
|
+0.09 / +1.02%
|
8.80
|
8.98
|
8.80
|
8.89
|
8.83
|
8.89
|
106,600
|
|
|
8/15/2025
|
-0.18 / -2.00%
|
9.08
|
9.08
|
8.79
|
8.80
|
8.89
|
8.80
|
110,800
|
|
|
8/14/2025
|
-0.02 / -0.22%
|
9.15
|
9.19
|
8.95
|
8.98
|
9.07
|
8.98
|
200,500
|
|
|
8/13/2025
|
+0.17 / +1.93%
|
8.90
|
9.03
|
8.69
|
9.00
|
8.92
|
9.00
|
457,100
|
|
|
8/12/2025
|
+0.13 / +1.49%
|
8.61
|
8.85
|
8.61
|
8.83
|
8.73
|
8.83
|
268,100
|
|
|
8/11/2025
|
+0.28 / +3.33%
|
8.52
|
8.75
|
8.52
|
8.70
|
8.67
|
8.70
|
254,100
|
|
|
8/8/2025
|
-0.26 / -3.00%
|
8.68
|
8.80
|
8.42
|
8.42
|
8.70
|
8.42
|
493,200
|
|
|
8/7/2025
|
0.00 / 0.00%
|
8.68
|
8.70
|
8.62
|
8.68
|
8.67
|
8.68
|
88,800
|
|
|
8/6/2025
|
+0.15 / +1.76%
|
8.50
|
8.71
|
8.50
|
8.68
|
8.67
|
8.68
|
198,200
|
|
|
8/5/2025
|
-0.05 / -0.58%
|
8.50
|
8.70
|
8.50
|
8.53
|
8.61
|
8.53
|
280,600
|
|
|
8/4/2025
|
+0.23 / +2.75%
|
8.35
|
8.60
|
8.30
|
8.58
|
8.41
|
8.58
|
201,800
|
|
|
8/1/2025
|
-0.15 / -1.76%
|
8.50
|
8.65
|
8.35
|
8.35
|
8.39
|
8.35
|
126,400
|
|
|
7/31/2025
|
-0.09 / -1.05%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.47
|
8.50
|
291,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|