|
Closing price on 11/18/2019
|
|
| Open |
13.85 |
| High |
13.85 |
| Low |
13.40 |
| Volume |
64,340 |
| Split-adjusted Price |
7.93 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2019
|
-0.20 / -1.45%
|
13.85
|
13.85
|
13.40
|
13.60
|
13.63
|
7.93
|
64,340
|
|
|
11/15/2019
|
+0.10 / +0.73%
|
13.80
|
13.90
|
13.60
|
13.80
|
13.76
|
8.04
|
79,860
|
|
|
11/14/2019
|
+0.10 / +0.74%
|
13.50
|
13.90
|
13.50
|
13.70
|
13.70
|
7.98
|
113,410
|
|
|
11/13/2019
|
-0.40 / -2.86%
|
14.10
|
14.10
|
13.50
|
13.60
|
13.70
|
7.93
|
189,980
|
|
|
11/12/2019
|
-0.30 / -2.10%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.05
|
8.16
|
104,430
|
|
|
11/11/2019
|
-0.40 / -2.72%
|
14.80
|
14.80
|
14.20
|
14.30
|
14.44
|
8.33
|
97,370
|
|
|
11/8/2019
|
+0.40 / +2.80%
|
14.50
|
14.90
|
14.45
|
14.70
|
14.64
|
8.57
|
136,390
|
|
|
11/7/2019
|
-0.10 / -0.69%
|
14.40
|
14.40
|
13.90
|
14.30
|
14.11
|
8.33
|
86,050
|
|
|
11/6/2019
|
-0.30 / -2.04%
|
14.60
|
14.60
|
14.10
|
14.40
|
14.35
|
8.39
|
118,360
|
|
|
11/5/2019
|
-0.60 / -3.92%
|
15.10
|
15.20
|
14.60
|
14.70
|
14.87
|
8.57
|
103,450
|
|
|
11/4/2019
|
-0.10 / -0.65%
|
15.50
|
15.70
|
15.30
|
15.30
|
15.53
|
8.92
|
69,660
|
|
|
11/1/2019
|
-0.20 / -1.28%
|
15.40
|
15.50
|
15.00
|
15.40
|
15.28
|
8.98
|
126,750
|
|
|
10/31/2019
|
+0.05 / +0.32%
|
15.55
|
16.00
|
15.40
|
15.60
|
15.67
|
9.09
|
83,140
|
|
|
10/30/2019
|
+0.05 / +0.32%
|
15.70
|
15.80
|
15.00
|
15.55
|
15.48
|
9.06
|
152,050
|
|
|
10/29/2019
|
+0.30 / +1.97%
|
15.20
|
15.50
|
15.20
|
15.50
|
15.40
|
9.03
|
112,490
|
|
|
10/28/2019
|
+0.40 / +2.70%
|
14.50
|
15.20
|
14.50
|
15.20
|
14.97
|
8.86
|
144,720
|
|
|
10/25/2019
|
-0.40 / -2.63%
|
15.40
|
15.40
|
14.75
|
14.80
|
15.06
|
8.63
|
56,830
|
|
|
10/24/2019
|
-0.30 / -1.94%
|
15.00
|
15.50
|
14.80
|
15.20
|
15.09
|
8.86
|
141,460
|
|
|
10/23/2019
|
-0.30 / -1.90%
|
15.90
|
15.95
|
15.50
|
15.50
|
15.71
|
9.03
|
85,080
|
|
|
10/22/2019
|
+0.10 / +0.64%
|
15.75
|
15.80
|
15.50
|
15.80
|
15.64
|
9.21
|
123,050
|
|
|
10/21/2019
|
-0.20 / -1.26%
|
15.80
|
15.85
|
15.60
|
15.70
|
15.72
|
9.15
|
111,710
|
|
|
10/18/2019
|
-0.20 / -1.24%
|
16.05
|
16.10
|
15.85
|
15.90
|
15.96
|
9.27
|
121,330
|
|
|
10/17/2019
|
-0.20 / -1.23%
|
16.25
|
16.25
|
16.05
|
16.10
|
16.13
|
9.38
|
107,950
|
|
|
10/16/2019
|
-0.05 / -0.31%
|
16.40
|
16.45
|
16.15
|
16.30
|
16.25
|
9.50
|
140,590
|
|
|
10/15/2019
|
-0.20 / -1.21%
|
16.50
|
16.50
|
16.20
|
16.35
|
16.40
|
9.53
|
45,430
|
|
|
10/14/2019
|
-0.05 / -0.30%
|
16.30
|
16.60
|
16.20
|
16.55
|
16.48
|
9.65
|
70,640
|
|
|
10/11/2019
|
+0.20 / +1.22%
|
16.55
|
16.80
|
16.45
|
16.60
|
16.62
|
9.68
|
59,140
|
|
|
10/10/2019
|
+0.05 / +0.31%
|
16.30
|
16.40
|
16.20
|
16.40
|
16.30
|
9.56
|
109,040
|
|
|
10/9/2019
|
+0.20 / +1.24%
|
16.15
|
16.35
|
16.15
|
16.35
|
16.26
|
9.53
|
100,520
|
|
|
10/8/2019
|
+0.15 / +0.94%
|
16.15
|
16.55
|
15.80
|
16.15
|
16.17
|
9.41
|
130,010
|
|
|