|
Closing price on 9/28/2022
|
|
| Open |
6.28 |
| High |
6.39 |
| Low |
6.15 |
| Volume |
337,200 |
| Split-adjusted Price |
6.22 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2022
|
-0.06 / -0.96%
|
6.28
|
6.39
|
6.15
|
6.22
|
6.27
|
6.22
|
337,200
|
|
|
9/27/2022
|
-0.08 / -1.26%
|
6.37
|
6.41
|
6.27
|
6.28
|
6.33
|
6.28
|
226,500
|
|
|
9/26/2022
|
-0.38 / -5.64%
|
6.60
|
6.64
|
6.27
|
6.36
|
6.42
|
6.36
|
544,200
|
|
|
9/23/2022
|
-0.13 / -1.89%
|
6.87
|
6.96
|
6.70
|
6.74
|
6.82
|
6.74
|
219,500
|
|
|
9/22/2022
|
+0.14 / +2.08%
|
6.44
|
6.99
|
6.44
|
6.87
|
6.69
|
6.87
|
473,100
|
|
|
9/21/2022
|
-0.20 / -2.89%
|
6.80
|
6.84
|
6.72
|
6.73
|
6.76
|
6.73
|
297,000
|
|
|
9/20/2022
|
+0.13 / +1.91%
|
6.80
|
6.93
|
6.50
|
6.93
|
6.76
|
6.93
|
442,500
|
|
|
9/19/2022
|
-0.45 / -6.21%
|
7.25
|
7.34
|
6.80
|
6.80
|
7.01
|
6.80
|
583,700
|
|
|
9/16/2022
|
-0.36 / -4.73%
|
7.60
|
7.62
|
7.20
|
7.25
|
7.44
|
7.25
|
374,300
|
|
|
9/15/2022
|
-0.09 / -1.17%
|
7.79
|
7.79
|
7.60
|
7.61
|
7.67
|
7.61
|
209,500
|
|
|
9/14/2022
|
0.00 / 0.00%
|
7.30
|
7.70
|
7.30
|
7.70
|
7.57
|
7.70
|
566,200
|
|
|
9/13/2022
|
-0.01 / -0.13%
|
7.71
|
7.80
|
7.62
|
7.70
|
7.67
|
7.70
|
144,400
|
|
|
9/12/2022
|
+0.10 / +1.31%
|
7.80
|
7.80
|
7.67
|
7.71
|
7.72
|
7.71
|
243,100
|
|
|
9/9/2022
|
+0.04 / +0.53%
|
7.63
|
7.65
|
7.40
|
7.61
|
7.56
|
7.61
|
354,100
|
|
|
9/8/2022
|
-0.03 / -0.39%
|
7.65
|
7.86
|
7.55
|
7.57
|
7.64
|
7.57
|
632,400
|
|
|
9/7/2022
|
-0.52 / -6.40%
|
8.10
|
8.33
|
7.60
|
7.60
|
8.01
|
7.60
|
728,000
|
|
|
9/6/2022
|
0.00 / 0.00%
|
8.15
|
8.21
|
8.12
|
8.12
|
8.15
|
8.12
|
370,800
|
|
|
9/5/2022
|
-0.14 / -1.69%
|
8.26
|
8.30
|
8.11
|
8.12
|
8.20
|
8.12
|
526,700
|
|
|
8/31/2022
|
+0.06 / +0.73%
|
8.00
|
8.30
|
7.86
|
8.26
|
8.07
|
8.26
|
671,000
|
|
|
8/30/2022
|
-0.35 / -4.09%
|
8.65
|
8.79
|
8.10
|
8.20
|
8.42
|
8.20
|
1,100,500
|
|
|
8/29/2022
|
-0.55 / -6.04%
|
8.70
|
8.95
|
8.47
|
8.55
|
8.54
|
8.55
|
1,865,500
|
|
|
8/26/2022
|
-0.25 / -2.67%
|
9.36
|
9.40
|
8.99
|
9.10
|
9.15
|
9.10
|
1,209,700
|
|
|
8/25/2022
|
+0.45 / +5.06%
|
9.10
|
9.40
|
9.10
|
9.35
|
9.25
|
9.35
|
3,025,900
|
|
|
8/24/2022
|
+0.12 / +1.37%
|
8.79
|
8.96
|
8.79
|
8.90
|
8.84
|
8.90
|
1,757,300
|
|
|
8/23/2022
|
+0.21 / +2.45%
|
8.35
|
8.78
|
8.33
|
8.78
|
8.54
|
8.78
|
663,700
|
|
|
8/22/2022
|
-0.18 / -2.06%
|
8.75
|
8.81
|
8.40
|
8.57
|
8.68
|
8.57
|
523,900
|
|
|
8/19/2022
|
-0.02 / -0.23%
|
8.77
|
8.83
|
8.70
|
8.75
|
8.78
|
8.75
|
828,700
|
|
|
8/18/2022
|
+0.01 / +0.11%
|
8.76
|
8.86
|
8.72
|
8.77
|
8.80
|
8.77
|
493,100
|
|
|
8/17/2022
|
-0.04 / -0.45%
|
8.95
|
9.00
|
8.76
|
8.76
|
8.87
|
8.76
|
807,600
|
|
|
8/16/2022
|
-0.10 / -1.12%
|
8.89
|
8.92
|
8.75
|
8.80
|
8.83
|
8.80
|
432,400
|
|
|