|
Closing price on 1/25/2019
|
|
| Open |
20.55 |
| High |
20.65 |
| Low |
19.90 |
| Volume |
173,760 |
| Split-adjusted Price |
8.85 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2019
|
+0.05 / +0.24%
|
20.55
|
20.65
|
19.90
|
20.60
|
20.39
|
8.85
|
173,760
|
|
|
1/24/2019
|
+0.05 / +0.24%
|
20.55
|
20.55
|
20.00
|
20.55
|
20.30
|
8.83
|
169,530
|
|
|
1/23/2019
|
-0.20 / -0.97%
|
20.80
|
20.80
|
20.30
|
20.50
|
20.55
|
8.81
|
162,060
|
|
|
1/22/2019
|
-0.50 / -2.36%
|
21.30
|
21.40
|
20.50
|
20.70
|
20.96
|
8.89
|
181,210
|
|
|
1/21/2019
|
-0.10 / -0.47%
|
21.40
|
21.55
|
21.05
|
21.20
|
21.27
|
9.11
|
163,710
|
|
|
1/18/2019
|
+0.10 / +0.47%
|
21.35
|
21.35
|
21.00
|
21.30
|
21.22
|
9.15
|
185,390
|
|
|
1/17/2019
|
-0.30 / -1.40%
|
21.55
|
21.55
|
21.10
|
21.20
|
21.32
|
9.11
|
163,270
|
|
|
1/16/2019
|
-0.30 / -1.38%
|
21.80
|
21.95
|
21.30
|
21.50
|
21.63
|
9.23
|
164,870
|
|
|
1/15/2019
|
-0.20 / -0.91%
|
21.95
|
22.00
|
21.60
|
21.80
|
21.76
|
9.36
|
153,430
|
|
|
1/14/2019
|
-0.45 / -2.00%
|
22.45
|
22.45
|
21.55
|
22.00
|
21.97
|
9.45
|
184,120
|
|
|
1/11/2019
|
+0.45 / +2.05%
|
22.10
|
22.50
|
22.10
|
22.45
|
22.25
|
9.64
|
194,890
|
|
|
1/10/2019
|
-0.20 / -0.90%
|
22.20
|
22.40
|
21.80
|
22.00
|
22.03
|
9.45
|
194,270
|
|
|
1/9/2019
|
-0.10 / -0.45%
|
22.50
|
23.00
|
22.00
|
22.20
|
22.32
|
9.54
|
147,570
|
|
|
1/8/2019
|
-0.10 / -0.45%
|
23.00
|
23.00
|
22.00
|
22.30
|
22.45
|
9.58
|
156,740
|
|
|
1/7/2019
|
+0.30 / +1.36%
|
22.10
|
22.60
|
22.10
|
22.40
|
22.36
|
9.62
|
163,760
|
|
|
1/4/2019
|
-0.65 / -2.86%
|
22.50
|
22.60
|
22.05
|
22.10
|
22.33
|
9.49
|
179,500
|
|
|
1/3/2019
|
+0.15 / +0.66%
|
22.50
|
23.00
|
22.45
|
22.75
|
22.68
|
9.77
|
181,060
|
|
|
1/2/2019
|
-1.60 / -6.61%
|
22.55
|
23.00
|
22.55
|
22.60
|
22.57
|
9.71
|
392,670
|
|
|
12/28/2018
|
+0.60 / +2.54%
|
23.80
|
25.00
|
23.80
|
24.20
|
24.22
|
10.39
|
132,540
|
|
|
12/27/2018
|
+1.50 / +6.79%
|
23.00
|
23.60
|
23.00
|
23.60
|
23.51
|
10.14
|
239,340
|
|
|
12/26/2018
|
-2.90 / -11.60%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
9.49
|
891,130
|
|
|
12/25/2018
|
-1.50 / -5.66%
|
25.95
|
26.30
|
25.00
|
25.00
|
25.45
|
8.88
|
186,970
|
|
|
12/24/2018
|
-1.80 / -6.36%
|
28.05
|
28.30
|
26.35
|
26.50
|
27.22
|
9.41
|
119,080
|
|
|
12/21/2018
|
+0.25 / +0.89%
|
28.20
|
28.50
|
28.00
|
28.30
|
28.24
|
10.05
|
92,150
|
|
|
12/20/2018
|
-1.95 / -6.50%
|
29.50
|
29.50
|
27.90
|
28.05
|
28.64
|
9.96
|
246,520
|
|
|
12/19/2018
|
-0.15 / -0.50%
|
30.10
|
30.10
|
29.85
|
30.00
|
29.98
|
10.65
|
161,940
|
|
|
12/18/2018
|
+0.25 / +0.84%
|
29.80
|
30.20
|
29.80
|
30.15
|
30.04
|
10.71
|
294,940
|
|
|
12/17/2018
|
+0.20 / +0.67%
|
29.60
|
29.95
|
29.55
|
29.90
|
29.83
|
10.62
|
179,320
|
|
|
12/14/2018
|
-0.05 / -0.17%
|
29.65
|
29.80
|
29.50
|
29.70
|
29.64
|
10.55
|
252,650
|
|
|
12/13/2018
|
+0.10 / +0.34%
|
29.55
|
29.80
|
29.50
|
29.75
|
29.68
|
10.56
|
387,720
|
|
|