|
Closing price on 11/24/2015
|
|
| Open |
8.90 |
| High |
9.00 |
| Low |
8.90 |
| Volume |
80,600 |
| Split-adjusted Price |
2.77 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2015
|
-0.10 / -1.11%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.90
|
2.77
|
80,600
|
|
|
11/23/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.94
|
2.80
|
83,900
|
|
|
11/20/2015
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.00
|
2.80
|
103,100
|
|
|
11/19/2015
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.98
|
2.80
|
91,900
|
|
|
11/18/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.87
|
2.77
|
81,100
|
|
|
11/17/2015
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.90
|
2.77
|
101,900
|
|
|
11/16/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
2.77
|
103,900
|
|
|
11/13/2015
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.94
|
2.80
|
119,700
|
|
|
11/12/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.77
|
103,100
|
|
|
11/11/2015
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.90
|
2.77
|
105,800
|
|
|
11/10/2015
|
-0.10 / -1.11%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.90
|
2.77
|
102,300
|
|
|
11/9/2015
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.91
|
2.80
|
106,600
|
|
|
11/6/2015
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
2.77
|
103,500
|
|
|
11/5/2015
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.90
|
9.00
|
8.97
|
2.80
|
102,400
|
|
|
11/4/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.89
|
2.80
|
105,700
|
|
|
11/3/2015
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.96
|
2.80
|
104,100
|
|
|
11/2/2015
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.90
|
2.80
|
114,800
|
|
|
10/30/2015
|
-0.10 / -1.12%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.80
|
2.74
|
112,300
|
|
|
10/29/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.86
|
2.77
|
116,300
|
|
|
10/28/2015
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.91
|
2.77
|
104,600
|
|
|
10/27/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.94
|
2.80
|
119,200
|
|
|
10/26/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.96
|
2.80
|
114,500
|
|
|
10/23/2015
|
+0.10 / +1.11%
|
9.00
|
9.30
|
9.00
|
9.10
|
9.00
|
2.83
|
121,400
|
|
|
10/22/2015
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.90
|
9.00
|
8.99
|
2.80
|
128,700
|
|
|
10/21/2015
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.90
|
2.80
|
107,900
|
|
|
10/20/2015
|
+0.20 / +2.27%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.90
|
2.80
|
117,500
|
|
|
10/19/2015
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.80
|
2.74
|
102,500
|
|
|
10/16/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.77
|
110,900
|
|
|
10/15/2015
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.77
|
109,600
|
|
|
10/14/2015
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.90
|
2.80
|
116,400
|
|
|