|
Closing price on 8/16/2019
|
|
| Open |
23.15 |
| High |
24.50 |
| Low |
23.15 |
| Volume |
177,720 |
| Split-adjusted Price |
10.35 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2019
|
+0.80 / +3.43%
|
23.15
|
24.50
|
23.15
|
24.10
|
23.95
|
10.35
|
177,720
|
|
|
8/15/2019
|
+0.80 / +3.56%
|
22.00
|
23.30
|
22.00
|
23.30
|
22.63
|
10.01
|
129,390
|
|
|
8/14/2019
|
+0.80 / +3.69%
|
21.70
|
22.70
|
21.70
|
22.50
|
22.32
|
9.66
|
156,420
|
|
|
8/13/2019
|
-0.50 / -2.25%
|
22.15
|
22.15
|
21.65
|
21.70
|
21.93
|
9.32
|
71,580
|
|
|
8/12/2019
|
+0.60 / +2.78%
|
21.75
|
22.35
|
21.70
|
22.20
|
21.98
|
9.54
|
145,000
|
|
|
8/9/2019
|
+0.40 / +1.89%
|
21.40
|
21.80
|
21.30
|
21.60
|
21.57
|
9.28
|
186,200
|
|
|
8/8/2019
|
+0.20 / +0.95%
|
21.15
|
21.60
|
21.00
|
21.20
|
21.35
|
9.11
|
151,020
|
|
|
8/7/2019
|
0.00 / 0.00%
|
21.00
|
21.40
|
20.50
|
21.00
|
21.04
|
9.02
|
94,330
|
|
|
8/6/2019
|
+0.50 / +2.44%
|
20.60
|
21.05
|
20.60
|
21.00
|
20.91
|
9.02
|
147,950
|
|
|
8/5/2019
|
0.00 / 0.00%
|
20.00
|
21.00
|
20.00
|
20.50
|
20.43
|
8.81
|
85,110
|
|
|
8/2/2019
|
-0.05 / -0.24%
|
20.55
|
20.90
|
20.50
|
20.50
|
20.70
|
8.81
|
140,920
|
|
|
8/1/2019
|
0.00 / 0.00%
|
20.45
|
20.90
|
20.45
|
20.55
|
20.68
|
8.83
|
77,160
|
|
|
7/31/2019
|
+0.25 / +1.23%
|
20.10
|
20.70
|
20.05
|
20.55
|
20.45
|
8.83
|
109,770
|
|
|
7/30/2019
|
+0.30 / +1.50%
|
20.00
|
20.50
|
19.90
|
20.30
|
20.28
|
8.72
|
98,860
|
|
|
7/29/2019
|
-0.10 / -0.50%
|
20.00
|
20.15
|
19.85
|
20.00
|
20.00
|
8.59
|
329,890
|
|
|
7/26/2019
|
0.00 / 0.00%
|
20.15
|
20.15
|
20.00
|
20.10
|
20.07
|
8.63
|
319,700
|
|
|
7/25/2019
|
+0.10 / +0.50%
|
19.50
|
20.35
|
19.50
|
20.10
|
20.01
|
8.63
|
425,050
|
|
|
7/24/2019
|
+0.70 / +3.63%
|
19.55
|
20.60
|
19.55
|
20.00
|
20.05
|
8.59
|
150,070
|
|
|
7/23/2019
|
+0.50 / +2.66%
|
18.80
|
19.50
|
18.80
|
19.30
|
19.21
|
8.29
|
114,200
|
|
|
7/22/2019
|
+0.70 / +3.87%
|
18.10
|
19.10
|
18.10
|
18.80
|
18.48
|
8.08
|
279,350
|
|
|
7/19/2019
|
+0.05 / +0.28%
|
17.90
|
18.50
|
17.90
|
18.10
|
18.21
|
7.77
|
206,610
|
|
|
7/18/2019
|
+0.55 / +3.14%
|
18.00
|
18.50
|
17.65
|
18.05
|
18.09
|
7.75
|
158,950
|
|
|
7/17/2019
|
+0.40 / +2.34%
|
17.10
|
17.70
|
16.90
|
17.50
|
17.32
|
7.52
|
132,150
|
|
|
7/16/2019
|
-0.30 / -1.72%
|
17.20
|
17.30
|
17.00
|
17.10
|
17.12
|
7.34
|
1,060,210
|
|
|
7/15/2019
|
+0.20 / +1.16%
|
17.00
|
17.60
|
16.95
|
17.40
|
17.33
|
7.47
|
97,830
|
|
|
7/12/2019
|
+0.40 / +2.38%
|
16.70
|
17.30
|
16.70
|
17.20
|
17.09
|
7.39
|
86,050
|
|
|
7/11/2019
|
+0.65 / +4.02%
|
16.00
|
17.00
|
16.00
|
16.80
|
16.51
|
7.22
|
120,690
|
|
|
7/10/2019
|
-0.10 / -0.62%
|
16.25
|
16.40
|
16.00
|
16.15
|
16.22
|
6.94
|
50,620
|
|
|
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
|
|
|