|
Closing price on 7/9/2019
|
|
| Open |
16.30 |
| High |
16.70 |
| Low |
16.00 |
| Volume |
94,550 |
| Split-adjusted Price |
6.98 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2019
|
-0.45 / -2.69%
|
16.30
|
16.70
|
16.00
|
16.25
|
16.40
|
6.98
|
94,550
|
|
|
7/8/2019
|
-0.50 / -2.91%
|
17.00
|
17.00
|
16.40
|
16.70
|
16.74
|
7.17
|
56,870
|
|
|
7/5/2019
|
-0.10 / -0.58%
|
17.30
|
17.35
|
17.10
|
17.20
|
17.20
|
7.39
|
85,740
|
|
|
7/4/2019
|
-0.40 / -2.26%
|
17.70
|
17.75
|
17.20
|
17.30
|
17.52
|
7.43
|
72,090
|
|
|
7/3/2019
|
-0.10 / -0.56%
|
17.80
|
18.30
|
17.70
|
17.70
|
17.93
|
7.60
|
76,750
|
|
|
7/2/2019
|
-0.10 / -0.56%
|
17.95
|
17.95
|
17.60
|
17.80
|
17.80
|
7.65
|
474,870
|
|
|
7/1/2019
|
+0.40 / +2.29%
|
17.75
|
17.90
|
17.65
|
17.90
|
17.82
|
7.69
|
140,760
|
|
|
6/28/2019
|
+0.50 / +2.94%
|
17.00
|
17.55
|
16.75
|
17.50
|
17.18
|
7.52
|
128,840
|
|
|
6/27/2019
|
-0.55 / -3.13%
|
17.55
|
17.55
|
17.00
|
17.00
|
17.24
|
7.30
|
132,790
|
|
|
6/26/2019
|
+0.25 / +1.45%
|
17.40
|
17.70
|
17.30
|
17.55
|
17.49
|
7.54
|
106,550
|
|
|
6/25/2019
|
-0.20 / -1.14%
|
17.50
|
17.50
|
17.25
|
17.30
|
17.36
|
7.43
|
69,430
|
|
|
6/24/2019
|
-0.15 / -0.85%
|
17.70
|
17.80
|
17.40
|
17.50
|
17.59
|
7.52
|
300,340
|
|
|
6/21/2019
|
0.00 / 0.00%
|
17.70
|
17.85
|
17.65
|
17.65
|
17.73
|
7.58
|
70,540
|
|
|
6/20/2019
|
+0.25 / +1.44%
|
17.50
|
17.70
|
17.35
|
17.65
|
17.52
|
7.58
|
1,095,070
|
|
|
6/19/2019
|
+0.20 / +1.16%
|
17.40
|
17.60
|
17.35
|
17.40
|
17.46
|
7.47
|
96,470
|
|
|
6/18/2019
|
-0.15 / -0.86%
|
17.40
|
17.55
|
17.10
|
17.20
|
17.26
|
7.39
|
66,030
|
|
|
6/17/2019
|
-0.20 / -1.14%
|
17.50
|
17.50
|
17.30
|
17.35
|
17.38
|
7.45
|
56,030
|
|
|
6/14/2019
|
+0.05 / +0.29%
|
17.80
|
18.00
|
17.50
|
17.55
|
17.68
|
7.54
|
96,140
|
|
|
6/13/2019
|
+0.30 / +1.74%
|
17.45
|
17.75
|
17.40
|
17.50
|
17.55
|
7.52
|
93,110
|
|
|
6/12/2019
|
+0.20 / +1.18%
|
17.15
|
17.30
|
16.90
|
17.20
|
17.12
|
7.39
|
70,910
|
|
|
6/11/2019
|
-0.60 / -3.41%
|
17.40
|
18.00
|
17.00
|
17.00
|
17.49
|
7.30
|
94,730
|
|
|
6/10/2019
|
+0.35 / +2.03%
|
17.30
|
18.00
|
17.30
|
17.60
|
17.56
|
7.56
|
73,690
|
|
|
6/7/2019
|
+0.40 / +2.37%
|
17.00
|
17.60
|
17.00
|
17.25
|
17.25
|
7.41
|
77,430
|
|
|
6/6/2019
|
+0.15 / +0.90%
|
16.70
|
17.00
|
16.50
|
16.85
|
16.71
|
7.24
|
69,110
|
|
|
6/5/2019
|
+0.20 / +1.21%
|
16.50
|
17.00
|
16.50
|
16.70
|
16.71
|
7.17
|
107,780
|
|
|
6/4/2019
|
-0.60 / -3.51%
|
16.80
|
17.00
|
16.50
|
16.50
|
16.60
|
7.09
|
117,510
|
|
|
6/3/2019
|
-0.10 / -0.58%
|
17.10
|
17.50
|
16.50
|
17.10
|
17.09
|
7.34
|
105,630
|
|
|
5/31/2019
|
-0.80 / -4.44%
|
17.20
|
17.40
|
17.00
|
17.20
|
17.10
|
7.39
|
67,410
|
|
|
5/30/2019
|
-0.10 / -0.55%
|
18.20
|
18.30
|
18.00
|
18.00
|
18.15
|
7.73
|
182,720
|
|
|
5/29/2019
|
-0.10 / -0.55%
|
18.20
|
18.40
|
18.00
|
18.10
|
18.23
|
7.77
|
134,370
|
|
|