|
Closing price on 4/11/2017
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
8.90 |
| Volume |
323,400 |
| Split-adjusted Price |
3.06 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2017
|
-0.30 / -3.13%
|
9.50
|
9.50
|
8.90
|
9.30
|
9.29
|
3.06
|
323,400
|
|
|
4/10/2017
|
-0.40 / -4.00%
|
10.00
|
10.30
|
9.20
|
9.60
|
10.00
|
3.16
|
437,700
|
|
|
4/7/2017
|
-0.60 / -5.71%
|
10.50
|
10.50
|
9.60
|
9.90
|
10.00
|
3.26
|
470,600
|
|
|
4/5/2017
|
-0.20 / -1.87%
|
10.70
|
11.00
|
10.20
|
10.50
|
10.54
|
3.46
|
448,420
|
|
|
4/4/2017
|
-0.40 / -3.60%
|
11.10
|
11.20
|
10.50
|
10.70
|
10.78
|
3.52
|
340,200
|
|
|
4/3/2017
|
+0.10 / +0.91%
|
11.00
|
11.50
|
10.70
|
11.10
|
11.08
|
3.65
|
468,500
|
|
|
3/31/2017
|
0.00 / 0.00%
|
11.00
|
11.60
|
10.70
|
11.10
|
11.00
|
3.65
|
830,000
|
|
|
3/30/2017
|
+0.40 / +3.74%
|
10.60
|
11.60
|
10.40
|
11.10
|
10.94
|
3.65
|
765,600
|
|
|
3/29/2017
|
-0.10 / -0.93%
|
10.60
|
10.80
|
10.50
|
10.70
|
10.61
|
3.52
|
346,500
|
|
|
3/28/2017
|
+0.50 / +4.85%
|
10.50
|
10.90
|
10.30
|
10.80
|
10.60
|
3.55
|
412,800
|
|
|
3/27/2017
|
-0.40 / -3.74%
|
10.70
|
10.80
|
10.20
|
10.30
|
10.41
|
3.39
|
274,400
|
|
|
3/24/2017
|
+0.10 / +0.95%
|
10.60
|
11.00
|
10.40
|
10.60
|
10.66
|
3.49
|
452,800
|
|
|
3/23/2017
|
-0.30 / -2.78%
|
10.90
|
10.90
|
10.10
|
10.50
|
10.49
|
3.46
|
357,200
|
|
|
3/22/2017
|
-0.10 / -0.92%
|
10.00
|
11.70
|
10.00
|
10.80
|
10.98
|
3.55
|
787,700
|
|
|
3/21/2017
|
-0.80 / -6.84%
|
11.50
|
11.50
|
10.20
|
10.90
|
10.80
|
3.39
|
253,600
|
|
|
3/20/2017
|
-0.20 / -1.68%
|
12.00
|
12.00
|
11.50
|
11.70
|
11.61
|
3.64
|
203,500
|
|
|
3/17/2017
|
-0.60 / -4.80%
|
12.40
|
12.60
|
11.40
|
11.90
|
11.89
|
3.70
|
468,100
|
|
|
3/16/2017
|
-1.40 / -10.07%
|
14.00
|
14.70
|
11.90
|
12.50
|
12.77
|
3.89
|
1,221,900
|
|
|
3/15/2017
|
-0.30 / -2.11%
|
14.20
|
14.20
|
13.90
|
13.90
|
14.01
|
4.32
|
232,900
|
|
|
3/14/2017
|
-0.10 / -0.70%
|
14.50
|
15.00
|
14.00
|
14.20
|
14.41
|
4.41
|
363,700
|
|
|
3/13/2017
|
-0.70 / -4.67%
|
14.70
|
14.70
|
13.90
|
14.30
|
14.17
|
4.44
|
574,900
|
|
|
3/10/2017
|
-0.40 / -2.63%
|
14.50
|
15.90
|
14.30
|
14.80
|
15.00
|
4.60
|
756,200
|
|
|
3/9/2017
|
+0.70 / +4.83%
|
14.10
|
15.50
|
13.70
|
15.20
|
14.40
|
4.72
|
654,600
|
|
|
3/8/2017
|
-1.40 / -8.81%
|
15.80
|
15.90
|
13.00
|
14.50
|
14.15
|
4.51
|
617,800
|
|
|
3/7/2017
|
-1.80 / -10.17%
|
17.50
|
18.10
|
14.70
|
15.90
|
15.22
|
4.94
|
843,100
|
|
|
3/6/2017
|
+2.30 / +14.94%
|
17.50
|
17.70
|
15.40
|
17.70
|
17.20
|
5.50
|
1,277,300
|
|
|
3/3/2017
|
+1.70 / +12.14%
|
15.70
|
15.70
|
14.20
|
15.70
|
15.44
|
4.88
|
692,400
|
|
|
3/2/2017
|
+1.50 / +12.00%
|
12.50
|
14.00
|
12.50
|
14.00
|
13.73
|
4.35
|
689,000
|
|
|
3/1/2017
|
-0.30 / -2.34%
|
12.20
|
13.10
|
12.00
|
12.50
|
12.19
|
3.89
|
233,500
|
|
|
2/28/2017
|
+0.30 / +2.40%
|
12.00
|
13.20
|
11.60
|
12.80
|
12.67
|
3.98
|
165,300
|
|
|