|
Closing price on 1/17/2020
|
|
| Open |
15.35 |
| High |
15.45 |
| Low |
15.00 |
| Volume |
114,840 |
| Split-adjusted Price |
8.77 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2020
|
-0.35 / -2.27%
|
15.35
|
15.45
|
15.00
|
15.05
|
15.25
|
8.77
|
114,840
|
|
|
1/16/2020
|
+0.25 / +1.65%
|
15.15
|
15.50
|
15.10
|
15.40
|
15.36
|
8.98
|
149,860
|
|
|
1/15/2020
|
+0.70 / +4.84%
|
14.45
|
15.15
|
14.45
|
15.15
|
14.81
|
8.83
|
174,990
|
|
|
1/14/2020
|
+0.50 / +3.58%
|
13.95
|
14.45
|
13.95
|
14.45
|
14.20
|
8.42
|
163,900
|
|
|
1/13/2020
|
+0.35 / +2.57%
|
13.60
|
14.00
|
13.60
|
13.95
|
13.81
|
8.13
|
131,680
|
|
|
1/10/2020
|
+0.10 / +0.74%
|
13.50
|
13.60
|
13.25
|
13.60
|
13.45
|
7.93
|
95,070
|
|
|
1/9/2020
|
-0.15 / -1.10%
|
13.65
|
13.75
|
13.45
|
13.50
|
13.62
|
7.87
|
74,390
|
|
|
1/8/2020
|
0.00 / 0.00%
|
13.65
|
13.70
|
13.55
|
13.65
|
13.64
|
7.96
|
114,690
|
|
|
1/7/2020
|
+0.10 / +0.74%
|
13.55
|
13.70
|
13.50
|
13.65
|
13.63
|
7.96
|
83,620
|
|
|
1/6/2020
|
+0.05 / +0.37%
|
13.50
|
13.55
|
13.30
|
13.55
|
13.44
|
7.90
|
103,230
|
|
|
1/3/2020
|
-0.15 / -1.10%
|
13.65
|
13.80
|
13.40
|
13.50
|
13.60
|
7.87
|
77,580
|
|
|
1/2/2020
|
-0.30 / -2.15%
|
13.95
|
13.95
|
13.60
|
13.65
|
13.78
|
7.96
|
93,760
|
|
|
12/31/2019
|
-0.30 / -2.11%
|
14.25
|
14.30
|
13.80
|
13.95
|
14.09
|
8.13
|
123,720
|
|
|
12/30/2019
|
+0.05 / +0.35%
|
14.25
|
14.35
|
14.15
|
14.25
|
14.23
|
8.31
|
77,000
|
|
|
12/27/2019
|
-0.05 / -0.35%
|
14.25
|
14.30
|
14.10
|
14.20
|
14.19
|
8.28
|
100,870
|
|
|
12/26/2019
|
-0.20 / -1.38%
|
14.45
|
14.50
|
14.25
|
14.25
|
14.37
|
8.31
|
83,660
|
|
|
12/25/2019
|
-0.05 / -0.34%
|
14.55
|
14.60
|
14.40
|
14.45
|
14.47
|
8.42
|
94,210
|
|
|
12/24/2019
|
-0.20 / -1.36%
|
14.70
|
14.75
|
14.40
|
14.50
|
14.59
|
8.45
|
79,370
|
|
|
12/23/2019
|
+0.40 / +2.80%
|
14.25
|
14.70
|
14.20
|
14.70
|
14.41
|
8.57
|
147,820
|
|
|
12/20/2019
|
+0.30 / +2.14%
|
13.95
|
14.30
|
13.95
|
14.30
|
14.15
|
8.33
|
145,890
|
|
|
12/19/2019
|
+0.30 / +2.19%
|
13.70
|
14.00
|
13.55
|
14.00
|
13.81
|
8.16
|
128,470
|
|
|
12/18/2019
|
+0.05 / +0.37%
|
13.65
|
13.70
|
13.55
|
13.70
|
13.63
|
7.98
|
540,920
|
|
|
12/17/2019
|
+0.10 / +0.74%
|
13.55
|
13.70
|
13.45
|
13.65
|
13.57
|
7.96
|
111,150
|
|
|
12/16/2019
|
-0.15 / -1.09%
|
13.70
|
13.75
|
13.50
|
13.55
|
13.62
|
7.90
|
88,830
|
|
|
12/13/2019
|
+0.10 / +0.74%
|
13.65
|
13.80
|
13.60
|
13.70
|
13.72
|
7.98
|
103,320
|
|
|
12/12/2019
|
+0.05 / +0.37%
|
13.55
|
13.70
|
13.55
|
13.60
|
13.62
|
7.93
|
115,100
|
|
|
12/11/2019
|
+0.60 / +4.63%
|
12.95
|
13.55
|
12.90
|
13.55
|
13.24
|
7.90
|
165,810
|
|
|
12/10/2019
|
-0.10 / -0.77%
|
13.05
|
13.10
|
12.90
|
12.95
|
13.01
|
7.55
|
81,340
|
|
|
12/9/2019
|
+0.05 / +0.38%
|
13.00
|
13.15
|
12.95
|
13.05
|
13.05
|
7.61
|
100,410
|
|
|
12/6/2019
|
+0.20 / +1.56%
|
12.80
|
13.30
|
12.50
|
13.00
|
12.90
|
7.58
|
71,800
|
|
|