|
Closing price on 1/8/2016
|
|
| Open |
8.70 |
| High |
8.80 |
| Low |
8.60 |
| Volume |
61,600 |
| Split-adjusted Price |
2.70 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2016
|
+0.10 / +1.16%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.76
|
2.70
|
61,600
|
|
|
1/7/2016
|
-0.20 / -2.27%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.70
|
2.67
|
64,900
|
|
|
1/6/2016
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.70
|
2.74
|
63,000
|
|
|
1/5/2016
|
-0.10 / -1.12%
|
8.70
|
8.80
|
8.40
|
8.80
|
8.80
|
2.74
|
98,400
|
|
|
1/4/2016
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.82
|
2.77
|
65,300
|
|
|
12/31/2015
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.94
|
2.77
|
695,000
|
|
|
12/30/2015
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.90
|
9.00
|
9.04
|
2.80
|
70,600
|
|
|
12/29/2015
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.98
|
2.80
|
60,600
|
|
|
12/28/2015
|
+0.20 / +2.27%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.90
|
2.80
|
55,600
|
|
|
12/25/2015
|
+0.10 / +1.15%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.78
|
2.74
|
81,300
|
|
|
12/24/2015
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.30
|
8.70
|
8.57
|
2.70
|
83,200
|
|
|
12/23/2015
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.65
|
2.70
|
91,600
|
|
|
12/22/2015
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.60
|
8.80
|
8.79
|
2.74
|
82,800
|
|
|
12/21/2015
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
2.77
|
80,200
|
|
|
12/18/2015
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.01
|
2.80
|
83,500
|
|
|
12/17/2015
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.90
|
9.00
|
9.00
|
2.80
|
82,200
|
|
|
12/16/2015
|
+0.10 / +1.12%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.90
|
2.80
|
80,800
|
|
|
12/15/2015
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.80
|
2.77
|
84,200
|
|
|
12/14/2015
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.81
|
2.74
|
87,200
|
|
|
12/11/2015
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.74
|
100,900
|
|
|
12/10/2015
|
+0.40 / +4.76%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.80
|
2.74
|
143,600
|
|
|
12/9/2015
|
-0.40 / -4.55%
|
8.80
|
8.80
|
8.20
|
8.40
|
8.70
|
2.61
|
101,900
|
|
|
12/8/2015
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.88
|
2.74
|
94,100
|
|
|
12/7/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.77
|
98,100
|
|
|
12/4/2015
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.77
|
107,700
|
|
|
12/3/2015
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.83
|
2.74
|
102,500
|
|
|
12/2/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.77
|
103,700
|
|
|
12/1/2015
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.77
|
81,300
|
|
|
11/30/2015
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.90
|
2.74
|
85,700
|
|
|
11/27/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.77
|
83,300
|
|
|