|
Closing price on 2/18/2020
|
|
| Open |
19.75 |
| High |
21.10 |
| Low |
19.70 |
| Volume |
405,620 |
| Split-adjusted Price |
12.24 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2020
|
+1.25 / +6.33%
|
19.75
|
21.10
|
19.70
|
21.00
|
20.50
|
12.24
|
405,620
|
|
|
2/17/2020
|
+1.25 / +6.76%
|
18.55
|
19.75
|
18.50
|
19.75
|
19.14
|
11.51
|
304,180
|
|
|
2/14/2020
|
+0.90 / +5.11%
|
17.60
|
18.55
|
17.60
|
18.50
|
18.10
|
10.78
|
272,240
|
|
|
2/13/2020
|
+0.85 / +5.07%
|
16.70
|
17.60
|
16.70
|
17.60
|
17.03
|
10.26
|
249,780
|
|
|
2/12/2020
|
+0.50 / +3.08%
|
16.25
|
16.75
|
15.95
|
16.75
|
16.34
|
9.76
|
218,620
|
|
|
2/11/2020
|
+0.10 / +0.62%
|
16.15
|
16.40
|
16.00
|
16.25
|
16.21
|
9.47
|
149,950
|
|
|
2/10/2020
|
+0.55 / +3.53%
|
15.60
|
16.15
|
15.40
|
16.15
|
15.74
|
9.41
|
192,450
|
|
|
2/7/2020
|
+0.55 / +3.65%
|
15.05
|
15.70
|
14.95
|
15.60
|
15.37
|
9.09
|
178,940
|
|
|
2/6/2020
|
+0.25 / +1.69%
|
14.80
|
15.05
|
14.50
|
15.05
|
14.75
|
8.77
|
138,280
|
|
|
2/5/2020
|
-0.15 / -1.00%
|
14.85
|
14.95
|
14.75
|
14.80
|
14.82
|
8.63
|
72,460
|
|
|
2/4/2020
|
+0.20 / +1.36%
|
14.75
|
15.05
|
14.75
|
14.95
|
14.93
|
8.71
|
112,800
|
|
|
2/3/2020
|
+0.15 / +1.03%
|
14.60
|
14.75
|
14.40
|
14.75
|
14.53
|
8.60
|
99,820
|
|
|
1/31/2020
|
0.00 / 0.00%
|
14.60
|
14.75
|
14.50
|
14.60
|
14.59
|
8.51
|
89,310
|
|
|
1/30/2020
|
-0.05 / -0.34%
|
14.65
|
14.70
|
14.45
|
14.60
|
14.59
|
8.51
|
78,050
|
|
|
1/22/2020
|
+0.05 / +0.34%
|
14.60
|
14.70
|
14.50
|
14.65
|
14.61
|
8.54
|
76,850
|
|
|
1/21/2020
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.35
|
14.60
|
14.51
|
8.51
|
93,670
|
|
|
1/20/2020
|
-0.35 / -2.33%
|
15.05
|
15.15
|
14.60
|
14.70
|
14.88
|
8.57
|
98,480
|
|
|
1/17/2020
|
-0.35 / -2.27%
|
15.35
|
15.45
|
15.00
|
15.05
|
15.25
|
8.77
|
114,840
|
|
|
1/16/2020
|
+0.25 / +1.65%
|
15.15
|
15.50
|
15.10
|
15.40
|
15.36
|
8.98
|
149,860
|
|
|
1/15/2020
|
+0.70 / +4.84%
|
14.45
|
15.15
|
14.45
|
15.15
|
14.81
|
8.83
|
174,990
|
|
|
1/14/2020
|
+0.50 / +3.58%
|
13.95
|
14.45
|
13.95
|
14.45
|
14.20
|
8.42
|
163,900
|
|
|
1/13/2020
|
+0.35 / +2.57%
|
13.60
|
14.00
|
13.60
|
13.95
|
13.81
|
8.13
|
131,680
|
|
|
1/10/2020
|
+0.10 / +0.74%
|
13.50
|
13.60
|
13.25
|
13.60
|
13.45
|
7.93
|
95,070
|
|
|
1/9/2020
|
-0.15 / -1.10%
|
13.65
|
13.75
|
13.45
|
13.50
|
13.62
|
7.87
|
74,390
|
|
|
1/8/2020
|
0.00 / 0.00%
|
13.65
|
13.70
|
13.55
|
13.65
|
13.64
|
7.96
|
114,690
|
|
|
1/7/2020
|
+0.10 / +0.74%
|
13.55
|
13.70
|
13.50
|
13.65
|
13.63
|
7.96
|
83,620
|
|
|
1/6/2020
|
+0.05 / +0.37%
|
13.50
|
13.55
|
13.30
|
13.55
|
13.44
|
7.90
|
103,230
|
|
|
1/3/2020
|
-0.15 / -1.10%
|
13.65
|
13.80
|
13.40
|
13.50
|
13.60
|
7.87
|
77,580
|
|
|
1/2/2020
|
-0.30 / -2.15%
|
13.95
|
13.95
|
13.60
|
13.65
|
13.78
|
7.96
|
93,760
|
|
|
12/31/2019
|
-0.30 / -2.11%
|
14.25
|
14.30
|
13.80
|
13.95
|
14.09
|
8.13
|
123,720
|
|
|