|
Closing price on 11/7/2017
|
|
| Open |
16.40 |
| High |
16.60 |
| Low |
15.50 |
| Volume |
88,700 |
| Split-adjusted Price |
5.23 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2017
|
-0.60 / -3.64%
|
16.40
|
16.60
|
15.50
|
15.90
|
16.06
|
5.23
|
88,700
|
|
|
11/6/2017
|
+0.70 / +4.43%
|
15.70
|
16.60
|
15.70
|
16.50
|
16.42
|
5.43
|
123,120
|
|
|
11/3/2017
|
+0.60 / +3.90%
|
15.40
|
16.00
|
15.40
|
16.00
|
15.75
|
5.27
|
88,533
|
|
|
11/2/2017
|
-0.40 / -2.53%
|
15.80
|
16.00
|
15.20
|
15.40
|
15.52
|
5.07
|
82,100
|
|
|
11/1/2017
|
-1.00 / -5.95%
|
16.90
|
16.90
|
15.80
|
15.80
|
16.37
|
5.20
|
119,900
|
|
|
10/31/2017
|
-0.20 / -1.18%
|
16.90
|
17.50
|
16.50
|
16.80
|
16.86
|
5.53
|
82,000
|
|
|
10/30/2017
|
+0.70 / +4.29%
|
16.50
|
17.30
|
16.30
|
17.00
|
16.79
|
5.59
|
192,800
|
|
|
10/27/2017
|
+0.50 / +3.13%
|
16.10
|
17.00
|
16.00
|
16.50
|
16.33
|
5.43
|
163,800
|
|
|
10/26/2017
|
-0.60 / -3.61%
|
16.60
|
16.60
|
15.90
|
16.00
|
16.14
|
5.27
|
95,700
|
|
|
10/25/2017
|
-0.20 / -1.19%
|
16.40
|
17.80
|
16.40
|
16.60
|
17.10
|
5.46
|
256,460
|
|
|
10/24/2017
|
+1.10 / +7.01%
|
15.70
|
17.00
|
15.60
|
16.80
|
16.27
|
5.53
|
230,100
|
|
|
10/23/2017
|
+0.70 / +4.67%
|
15.20
|
16.20
|
15.10
|
15.70
|
15.53
|
5.17
|
222,100
|
|
|
10/20/2017
|
+0.40 / +2.70%
|
14.60
|
15.30
|
14.60
|
15.20
|
14.96
|
5.00
|
183,150
|
|
|
10/19/2017
|
+0.50 / +3.50%
|
14.00
|
14.80
|
14.00
|
14.80
|
14.48
|
4.87
|
182,100
|
|
|
10/18/2017
|
+0.10 / +0.70%
|
14.20
|
14.30
|
14.00
|
14.30
|
14.14
|
4.71
|
84,200
|
|
|
10/17/2017
|
0.00 / 0.00%
|
14.30
|
14.30
|
13.90
|
14.20
|
14.10
|
4.67
|
107,330
|
|
|
10/16/2017
|
-0.20 / -1.39%
|
14.40
|
14.40
|
14.10
|
14.20
|
14.28
|
4.67
|
112,000
|
|
|
10/13/2017
|
-0.10 / -0.68%
|
14.40
|
14.70
|
14.10
|
14.60
|
14.38
|
4.80
|
189,300
|
|
|
10/12/2017
|
+0.50 / +3.52%
|
14.20
|
14.70
|
14.10
|
14.70
|
14.36
|
4.84
|
180,900
|
|
|
10/11/2017
|
-0.10 / -0.70%
|
14.30
|
14.50
|
13.80
|
14.20
|
14.14
|
4.67
|
264,580
|
|
|
10/10/2017
|
-0.40 / -2.72%
|
14.50
|
14.90
|
13.90
|
14.30
|
14.33
|
4.71
|
310,100
|
|
|
10/9/2017
|
+0.30 / +2.08%
|
14.40
|
14.80
|
14.10
|
14.70
|
14.46
|
4.84
|
226,000
|
|
|
10/6/2017
|
+0.30 / +2.08%
|
14.10
|
14.70
|
14.00
|
14.70
|
14.36
|
4.84
|
209,500
|
|
|
10/5/2017
|
+0.30 / +2.13%
|
14.10
|
14.50
|
13.80
|
14.40
|
14.10
|
4.74
|
113,200
|
|
|
10/4/2017
|
0.00 / 0.00%
|
14.10
|
14.30
|
13.90
|
14.10
|
14.10
|
4.64
|
111,600
|
|
|
10/3/2017
|
-0.60 / -4.08%
|
14.60
|
14.60
|
13.90
|
14.10
|
14.15
|
4.64
|
127,300
|
|
|
10/2/2017
|
0.00 / 0.00%
|
14.60
|
15.00
|
14.40
|
14.70
|
14.67
|
4.84
|
114,300
|
|
|
9/29/2017
|
-0.10 / -0.67%
|
14.80
|
15.20
|
14.50
|
14.90
|
14.71
|
4.90
|
131,800
|
|
|
9/28/2017
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.70
|
15.00
|
14.82
|
4.94
|
123,500
|
|
|
9/27/2017
|
+0.20 / +1.35%
|
14.80
|
15.50
|
14.70
|
15.00
|
15.08
|
4.94
|
237,800
|
|
|