|
|
Closing price on 9/22/2021
|
|
| Open |
23.10 |
| High |
23.30 |
| Low |
22.35 |
| Volume |
509,000 |
| Split-adjusted Price |
20.69 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2021
|
-0.05 / -0.22%
|
23.10
|
23.30
|
22.35
|
22.95
|
22.75
|
20.69
|
509,000
|
|
|
9/21/2021
|
-0.20 / -0.86%
|
22.70
|
23.40
|
22.65
|
23.00
|
22.89
|
20.74
|
494,200
|
|
|
9/20/2021
|
-0.60 / -2.52%
|
24.30
|
24.30
|
22.70
|
23.20
|
23.53
|
20.92
|
458,100
|
|
|
9/17/2021
|
+1.30 / +5.78%
|
22.70
|
23.80
|
22.70
|
23.80
|
23.28
|
21.46
|
489,500
|
|
|
9/16/2021
|
0.00 / 0.00%
|
22.50
|
23.00
|
22.30
|
22.50
|
22.49
|
20.29
|
306,000
|
|
|
9/15/2021
|
-0.50 / -2.17%
|
22.50
|
23.20
|
21.90
|
22.50
|
22.28
|
20.29
|
726,400
|
|
|
9/14/2021
|
-0.80 / -3.36%
|
23.30
|
23.80
|
22.80
|
23.00
|
23.13
|
20.74
|
472,200
|
|
|
9/13/2021
|
-0.20 / -0.83%
|
24.00
|
24.00
|
23.00
|
23.80
|
23.37
|
21.46
|
673,400
|
|
|
9/10/2021
|
-0.20 / -0.83%
|
24.20
|
24.50
|
23.80
|
24.00
|
24.16
|
21.64
|
643,100
|
|
|
9/9/2021
|
-0.40 / -1.63%
|
24.15
|
24.85
|
24.15
|
24.20
|
24.33
|
21.82
|
596,100
|
|
|
9/8/2021
|
-0.80 / -3.15%
|
25.85
|
25.85
|
24.50
|
24.60
|
24.82
|
22.18
|
625,900
|
|
|
9/7/2021
|
+0.90 / +3.67%
|
24.00
|
25.90
|
23.90
|
25.40
|
24.81
|
22.90
|
2,013,000
|
|
|
9/6/2021
|
+1.50 / +6.52%
|
23.60
|
24.60
|
23.05
|
24.50
|
24.23
|
22.09
|
3,289,000
|
|
|
8/27/2021
|
+0.80 / +3.60%
|
22.00
|
23.00
|
22.00
|
23.00
|
22.56
|
20.74
|
1,349,200
|
|
|
8/26/2021
|
-1.50 / -6.33%
|
23.70
|
23.70
|
22.10
|
22.20
|
22.63
|
20.01
|
1,957,830
|
|
|
8/25/2021
|
-0.30 / -1.25%
|
24.00
|
25.00
|
23.50
|
23.70
|
24.16
|
21.37
|
1,921,900
|
|
|
8/24/2021
|
+1.50 / +6.67%
|
22.50
|
24.00
|
20.60
|
24.00
|
23.10
|
21.64
|
5,166,200
|
|
|
8/23/2021
|
+0.70 / +3.21%
|
21.50
|
23.30
|
20.00
|
22.50
|
22.06
|
20.29
|
3,827,165
|
|
|
8/20/2021
|
-1.30 / -5.63%
|
23.10
|
23.50
|
20.80
|
21.80
|
22.12
|
19.65
|
1,970,000
|
|
|
8/19/2021
|
+0.20 / +0.87%
|
21.60
|
24.50
|
21.60
|
23.10
|
23.63
|
20.83
|
1,990,300
|
|
|
8/18/2021
|
+2.00 / +9.57%
|
20.80
|
22.90
|
20.00
|
22.90
|
22.07
|
20.65
|
4,302,600
|
|
|
8/17/2021
|
+0.70 / +3.47%
|
20.20
|
21.30
|
20.00
|
20.90
|
20.72
|
18.84
|
2,608,600
|
|
|
8/16/2021
|
+1.80 / +9.78%
|
18.40
|
20.20
|
18.40
|
20.20
|
19.82
|
18.21
|
3,453,700
|
|
|
8/13/2021
|
+1.20 / +6.98%
|
17.20
|
18.80
|
16.60
|
18.40
|
17.86
|
16.59
|
2,370,200
|
|
|
8/12/2021
|
-0.80 / -4.44%
|
18.00
|
18.00
|
17.20
|
17.20
|
17.57
|
15.51
|
1,617,800
|
|
|
8/11/2021
|
+0.50 / +2.86%
|
17.60
|
18.30
|
17.60
|
18.00
|
17.94
|
16.23
|
1,632,400
|
|
|
8/10/2021
|
+0.30 / +1.74%
|
17.20
|
17.80
|
16.90
|
17.50
|
17.25
|
15.78
|
1,132,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|