|
Closing price on 10/6/2016
|
|
| Open |
7.30 |
| High |
7.60 |
| Low |
7.10 |
| Volume |
98,200 |
| Split-adjusted Price |
2.24 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2016
|
+0.10 / +1.41%
|
7.30
|
7.60
|
7.10
|
7.20
|
7.27
|
2.24
|
98,200
|
|
|
10/5/2016
|
-0.40 / -5.33%
|
7.40
|
7.50
|
7.10
|
7.10
|
7.31
|
2.21
|
126,700
|
|
|
10/4/2016
|
+0.10 / +1.35%
|
7.40
|
7.70
|
7.30
|
7.50
|
7.41
|
2.33
|
176,500
|
|
|
10/3/2016
|
+0.20 / +2.78%
|
7.20
|
7.50
|
7.20
|
7.40
|
7.35
|
2.30
|
123,800
|
|
|
9/30/2016
|
-1.10 / -13.58%
|
7.00
|
8.10
|
7.00
|
7.00
|
7.16
|
2.18
|
251,400
|
|
|
9/29/2016
|
-1.40 / -14.74%
|
9.50
|
10.00
|
8.10
|
8.10
|
8.17
|
2.52
|
320,700
|
|
|
9/28/2016
|
+0.30 / +3.26%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.46
|
2.95
|
2,510,600
|
|
|
9/27/2016
|
+0.30 / +3.37%
|
8.90
|
9.40
|
8.90
|
9.20
|
9.22
|
2.86
|
84,500
|
|
|
9/26/2016
|
+0.20 / +2.30%
|
8.70
|
9.10
|
8.70
|
8.90
|
8.88
|
2.77
|
56,600
|
|
|
9/23/2016
|
+0.20 / +2.35%
|
8.50
|
8.80
|
8.50
|
8.70
|
8.70
|
2.70
|
945,200
|
|
|
9/22/2016
|
-0.20 / -2.30%
|
8.60
|
8.70
|
8.40
|
8.50
|
8.54
|
2.64
|
44,100
|
|
|
9/21/2016
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.60
|
2.70
|
47,300
|
|
|
9/20/2016
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.58
|
2.67
|
48,200
|
|
|
9/19/2016
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.52
|
2.67
|
41,800
|
|
|
9/16/2016
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.50
|
2.64
|
42,100
|
|
|
9/15/2016
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.52
|
2.67
|
43,700
|
|
|
9/14/2016
|
-0.20 / -2.27%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.62
|
2.67
|
44,100
|
|
|
9/13/2016
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.74
|
2.74
|
41,800
|
|
|
9/12/2016
|
-0.10 / -1.12%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.83
|
2.74
|
44,200
|
|
|
9/9/2016
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.85
|
2.74
|
41,300
|
|
|
9/8/2016
|
-0.10 / -1.12%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.88
|
2.74
|
41,800
|
|
|
9/7/2016
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.81
|
2.77
|
42,700
|
|
|
9/6/2016
|
-0.20 / -2.20%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.92
|
2.77
|
42,400
|
|
|
9/5/2016
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.01
|
2.83
|
42,500
|
|
|
9/1/2016
|
-0.20 / -2.13%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.19
|
2.86
|
40,700
|
|
|
8/31/2016
|
+0.20 / +2.17%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.28
|
2.92
|
49,700
|
|
|
8/30/2016
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.18
|
2.86
|
45,400
|
|
|
8/29/2016
|
+0.10 / +1.11%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.08
|
2.83
|
44,300
|
|
|
8/26/2016
|
+0.10 / +1.12%
|
8.90
|
9.10
|
8.90
|
9.00
|
8.98
|
2.80
|
42,700
|
|
|
8/25/2016
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.87
|
2.77
|
42,000
|
|
|