|
Closing price on 12/21/2018
|
|
| Open |
28.20 |
| High |
28.50 |
| Low |
28.00 |
| Volume |
92,150 |
| Split-adjusted Price |
10.05 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2018
|
+0.25 / +0.89%
|
28.20
|
28.50
|
28.00
|
28.30
|
28.24
|
10.05
|
92,150
|
|
|
12/20/2018
|
-1.95 / -6.50%
|
29.50
|
29.50
|
27.90
|
28.05
|
28.64
|
9.96
|
246,520
|
|
|
12/19/2018
|
-0.15 / -0.50%
|
30.10
|
30.10
|
29.85
|
30.00
|
29.98
|
10.65
|
161,940
|
|
|
12/18/2018
|
+0.25 / +0.84%
|
29.80
|
30.20
|
29.80
|
30.15
|
30.04
|
10.71
|
294,940
|
|
|
12/17/2018
|
+0.20 / +0.67%
|
29.60
|
29.95
|
29.55
|
29.90
|
29.83
|
10.62
|
179,320
|
|
|
12/14/2018
|
-0.05 / -0.17%
|
29.65
|
29.80
|
29.50
|
29.70
|
29.64
|
10.55
|
252,650
|
|
|
12/13/2018
|
+0.10 / +0.34%
|
29.55
|
29.80
|
29.50
|
29.75
|
29.68
|
10.56
|
387,720
|
|
|
12/12/2018
|
+0.30 / +1.02%
|
29.35
|
29.65
|
29.35
|
29.65
|
29.53
|
10.53
|
55,000
|
|
|
12/11/2018
|
+0.05 / +0.17%
|
29.20
|
29.40
|
28.95
|
29.35
|
29.17
|
10.42
|
148,580
|
|
|
12/10/2018
|
-0.65 / -2.17%
|
29.90
|
29.90
|
29.30
|
29.30
|
29.57
|
10.40
|
546,260
|
|
|
12/7/2018
|
-0.25 / -0.83%
|
30.20
|
30.20
|
29.95
|
29.95
|
30.06
|
10.63
|
48,910
|
|
|
12/6/2018
|
-0.10 / -0.33%
|
31.00
|
31.00
|
30.00
|
30.20
|
30.30
|
10.72
|
57,030
|
|
|
12/5/2018
|
+0.30 / +1.00%
|
29.90
|
30.40
|
29.80
|
30.30
|
30.06
|
10.76
|
64,100
|
|
|
12/4/2018
|
+0.10 / +0.33%
|
29.95
|
30.05
|
29.60
|
30.00
|
29.89
|
10.65
|
68,280
|
|
|
12/3/2018
|
+0.40 / +1.36%
|
29.30
|
30.10
|
29.30
|
29.90
|
29.86
|
10.62
|
76,150
|
|
|
11/30/2018
|
+0.50 / +1.72%
|
29.10
|
29.50
|
29.10
|
29.50
|
29.35
|
10.47
|
60,620
|
|
|
11/29/2018
|
-0.50 / -1.69%
|
29.70
|
29.70
|
28.90
|
29.00
|
29.21
|
10.30
|
69,290
|
|
|
11/28/2018
|
-0.40 / -1.34%
|
30.00
|
30.00
|
29.50
|
29.50
|
29.67
|
10.47
|
62,530
|
|
|
11/27/2018
|
+0.10 / +0.34%
|
29.80
|
30.00
|
29.75
|
29.90
|
29.87
|
10.62
|
73,340
|
|
|
11/26/2018
|
-0.20 / -0.67%
|
30.10
|
30.10
|
29.80
|
29.80
|
29.95
|
10.58
|
49,410
|
|
|
11/23/2018
|
-0.50 / -1.64%
|
30.45
|
30.45
|
30.00
|
30.00
|
30.19
|
10.65
|
64,520
|
|
|
11/22/2018
|
-0.20 / -0.65%
|
30.70
|
30.75
|
30.10
|
30.50
|
30.42
|
10.83
|
60,320
|
|
|
11/21/2018
|
+0.30 / +0.99%
|
30.20
|
30.70
|
30.10
|
30.70
|
30.38
|
10.90
|
60,900
|
|
|
11/20/2018
|
-0.20 / -0.65%
|
30.60
|
30.60
|
30.20
|
30.40
|
30.42
|
10.79
|
48,450
|
|
|
11/19/2018
|
-0.30 / -0.97%
|
31.25
|
31.25
|
30.40
|
30.60
|
30.84
|
10.87
|
58,270
|
|
|
11/16/2018
|
0.00 / 0.00%
|
30.50
|
30.95
|
30.05
|
30.90
|
30.55
|
10.97
|
72,530
|
|
|
11/15/2018
|
+0.05 / +0.16%
|
30.70
|
31.10
|
30.60
|
30.90
|
30.83
|
10.97
|
77,200
|
|
|
11/14/2018
|
+0.20 / +0.65%
|
30.70
|
31.10
|
30.00
|
30.85
|
30.64
|
10.95
|
92,090
|
|
|
11/13/2018
|
+0.15 / +0.49%
|
30.35
|
30.90
|
30.30
|
30.65
|
30.55
|
10.88
|
69,160
|
|
|
11/12/2018
|
-0.80 / -2.56%
|
31.30
|
31.30
|
30.50
|
30.50
|
30.99
|
10.83
|
71,060
|
|
|