|
Closing price on 11/21/2016
|
|
| Open |
7.50 |
| High |
7.60 |
| Low |
7.50 |
| Volume |
53,100 |
| Split-adjusted Price |
2.36 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2016
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.53
|
2.36
|
53,100
|
|
|
11/18/2016
|
0.00 / 0.00%
|
7.40
|
7.60
|
7.40
|
7.50
|
7.51
|
2.33
|
52,100
|
|
|
11/17/2016
|
+0.10 / +1.35%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.48
|
2.33
|
54,500
|
|
|
11/16/2016
|
-0.10 / -1.33%
|
7.50
|
7.60
|
7.40
|
7.40
|
7.49
|
2.30
|
50,700
|
|
|
11/15/2016
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.46
|
2.33
|
41,000
|
|
|
11/14/2016
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.48
|
2.33
|
54,800
|
|
|
11/11/2016
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.49
|
2.33
|
56,700
|
|
|
11/10/2016
|
0.00 / 0.00%
|
7.40
|
7.60
|
7.40
|
7.50
|
7.50
|
2.33
|
53,500
|
|
|
11/9/2016
|
+0.30 / +4.17%
|
7.20
|
7.50
|
7.00
|
7.50
|
7.38
|
2.33
|
68,200
|
|
|
11/8/2016
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.10
|
7.20
|
7.19
|
2.24
|
54,800
|
|
|
11/7/2016
|
+0.10 / +1.41%
|
7.10
|
7.30
|
7.10
|
7.20
|
7.19
|
2.24
|
52,200
|
|
|
11/4/2016
|
-0.10 / -1.39%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.09
|
2.21
|
42,400
|
|
|
11/3/2016
|
+0.30 / +4.35%
|
6.90
|
7.20
|
6.90
|
7.20
|
7.14
|
2.24
|
61,400
|
|
|
11/2/2016
|
+0.20 / +2.99%
|
6.60
|
7.00
|
6.60
|
6.90
|
6.88
|
2.14
|
59,000
|
|
|
11/1/2016
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.65
|
2.08
|
56,800
|
|
|
10/31/2016
|
+0.30 / +4.62%
|
6.50
|
6.90
|
6.50
|
6.80
|
6.69
|
2.11
|
53,800
|
|
|
10/28/2016
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
2.02
|
485,100
|
|
|
10/27/2016
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.58
|
2.05
|
58,300
|
|
|
10/26/2016
|
-0.20 / -2.99%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.59
|
2.02
|
55,300
|
|
|
10/25/2016
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.60
|
6.70
|
6.75
|
2.08
|
54,700
|
|
|
10/24/2016
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
2.08
|
54,600
|
|
|
10/21/2016
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.72
|
2.08
|
52,800
|
|
|
10/20/2016
|
-0.20 / -2.86%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.82
|
2.11
|
59,800
|
|
|
10/19/2016
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.95
|
2.18
|
25,200
|
|
|
10/18/2016
|
-0.20 / -2.78%
|
7.30
|
7.30
|
6.70
|
7.00
|
6.86
|
2.18
|
65,300
|
|
|
10/17/2016
|
-0.60 / -7.69%
|
7.80
|
7.80
|
7.20
|
7.20
|
7.36
|
2.24
|
61,300
|
|
|
10/14/2016
|
+0.10 / +1.30%
|
7.60
|
7.90
|
7.60
|
7.80
|
7.75
|
2.42
|
69,100
|
|
|
10/13/2016
|
+0.40 / +5.48%
|
7.50
|
7.70
|
7.30
|
7.70
|
7.55
|
2.39
|
67,300
|
|
|
10/12/2016
|
+0.20 / +2.82%
|
7.10
|
7.50
|
7.10
|
7.30
|
7.36
|
2.27
|
76,000
|
|
|
10/11/2016
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.09
|
2.21
|
75,400
|
|
|