|
Closing price on 2/20/2019
|
|
| Open |
20.80 |
| High |
21.00 |
| Low |
20.55 |
| Volume |
186,530 |
| Split-adjusted Price |
8.89 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2019
|
-0.10 / -0.48%
|
20.80
|
21.00
|
20.55
|
20.70
|
20.76
|
8.89
|
186,530
|
|
|
2/19/2019
|
+0.10 / +0.48%
|
20.80
|
21.00
|
20.45
|
20.80
|
20.73
|
8.93
|
177,530
|
|
|
2/18/2019
|
-0.10 / -0.48%
|
20.85
|
21.00
|
20.60
|
20.70
|
20.79
|
8.89
|
161,160
|
|
|
2/15/2019
|
-0.20 / -0.95%
|
21.00
|
21.00
|
20.60
|
20.80
|
20.82
|
8.93
|
205,160
|
|
|
2/14/2019
|
0.00 / 0.00%
|
21.10
|
21.10
|
20.70
|
21.00
|
20.89
|
9.02
|
145,850
|
|
|
2/13/2019
|
+0.10 / +0.48%
|
21.00
|
21.35
|
20.70
|
21.00
|
21.08
|
9.02
|
164,170
|
|
|
2/12/2019
|
+0.30 / +1.46%
|
20.60
|
21.40
|
20.50
|
20.90
|
20.83
|
8.98
|
219,240
|
|
|
2/11/2019
|
+0.30 / +1.48%
|
20.40
|
20.70
|
20.35
|
20.60
|
20.53
|
8.85
|
169,850
|
|
|
2/1/2019
|
-0.10 / -0.49%
|
20.60
|
20.90
|
20.15
|
20.30
|
20.49
|
8.72
|
126,000
|
|
|
1/31/2019
|
-0.15 / -0.73%
|
20.35
|
20.55
|
20.30
|
20.40
|
20.46
|
8.76
|
160,040
|
|
|
1/30/2019
|
-0.20 / -0.96%
|
20.75
|
21.10
|
20.45
|
20.55
|
20.68
|
8.83
|
165,260
|
|
|
1/29/2019
|
+0.25 / +1.22%
|
20.55
|
20.75
|
20.25
|
20.75
|
20.53
|
8.91
|
180,980
|
|
|
1/28/2019
|
-0.10 / -0.49%
|
20.60
|
20.70
|
20.40
|
20.50
|
20.56
|
8.81
|
184,780
|
|
|
1/25/2019
|
+0.05 / +0.24%
|
20.55
|
20.65
|
19.90
|
20.60
|
20.39
|
8.85
|
173,760
|
|
|
1/24/2019
|
+0.05 / +0.24%
|
20.55
|
20.55
|
20.00
|
20.55
|
20.30
|
8.83
|
169,530
|
|
|
1/23/2019
|
-0.20 / -0.97%
|
20.80
|
20.80
|
20.30
|
20.50
|
20.55
|
8.81
|
162,060
|
|
|
1/22/2019
|
-0.50 / -2.36%
|
21.30
|
21.40
|
20.50
|
20.70
|
20.96
|
8.89
|
181,210
|
|
|
1/21/2019
|
-0.10 / -0.47%
|
21.40
|
21.55
|
21.05
|
21.20
|
21.27
|
9.11
|
163,710
|
|
|
1/18/2019
|
+0.10 / +0.47%
|
21.35
|
21.35
|
21.00
|
21.30
|
21.22
|
9.15
|
185,390
|
|
|
1/17/2019
|
-0.30 / -1.40%
|
21.55
|
21.55
|
21.10
|
21.20
|
21.32
|
9.11
|
163,270
|
|
|
1/16/2019
|
-0.30 / -1.38%
|
21.80
|
21.95
|
21.30
|
21.50
|
21.63
|
9.23
|
164,870
|
|
|
1/15/2019
|
-0.20 / -0.91%
|
21.95
|
22.00
|
21.60
|
21.80
|
21.76
|
9.36
|
153,430
|
|
|
1/14/2019
|
-0.45 / -2.00%
|
22.45
|
22.45
|
21.55
|
22.00
|
21.97
|
9.45
|
184,120
|
|
|
1/11/2019
|
+0.45 / +2.05%
|
22.10
|
22.50
|
22.10
|
22.45
|
22.25
|
9.64
|
194,890
|
|
|
1/10/2019
|
-0.20 / -0.90%
|
22.20
|
22.40
|
21.80
|
22.00
|
22.03
|
9.45
|
194,270
|
|
|
1/9/2019
|
-0.10 / -0.45%
|
22.50
|
23.00
|
22.00
|
22.20
|
22.32
|
9.54
|
147,570
|
|
|
1/8/2019
|
-0.10 / -0.45%
|
23.00
|
23.00
|
22.00
|
22.30
|
22.45
|
9.58
|
156,740
|
|
|
1/7/2019
|
+0.30 / +1.36%
|
22.10
|
22.60
|
22.10
|
22.40
|
22.36
|
9.62
|
163,760
|
|
|
1/4/2019
|
-0.65 / -2.86%
|
22.50
|
22.60
|
22.05
|
22.10
|
22.33
|
9.49
|
179,500
|
|
|
1/3/2019
|
+0.15 / +0.66%
|
22.50
|
23.00
|
22.45
|
22.75
|
22.68
|
9.77
|
181,060
|
|
|