|
Closing price on 9/12/2017
|
|
| Open |
14.30 |
| High |
14.60 |
| Low |
14.30 |
| Volume |
95,200 |
| Split-adjusted Price |
4.80 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2017
|
+0.10 / +0.69%
|
14.30
|
14.60
|
14.30
|
14.60
|
14.43
|
4.80
|
95,200
|
|
|
9/11/2017
|
+0.20 / +1.40%
|
14.20
|
14.50
|
13.80
|
14.50
|
14.26
|
4.77
|
94,900
|
|
|
9/8/2017
|
-0.60 / -4.00%
|
14.80
|
14.80
|
13.80
|
14.40
|
14.30
|
4.74
|
106,300
|
|
|
9/7/2017
|
-0.60 / -3.85%
|
15.50
|
15.50
|
14.80
|
15.00
|
15.12
|
4.94
|
157,300
|
|
|
9/6/2017
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.40
|
15.60
|
15.54
|
5.13
|
143,400
|
|
|
9/5/2017
|
+0.30 / +1.96%
|
15.40
|
15.60
|
15.30
|
15.60
|
15.51
|
5.13
|
130,800
|
|
|
9/1/2017
|
+0.50 / +3.33%
|
15.10
|
15.50
|
15.10
|
15.50
|
15.30
|
5.10
|
155,810
|
|
|
8/31/2017
|
0.00 / 0.00%
|
14.90
|
15.50
|
14.70
|
15.00
|
15.00
|
4.94
|
106,700
|
|
|
8/30/2017
|
-0.10 / -0.66%
|
15.20
|
15.20
|
14.70
|
15.00
|
14.95
|
4.94
|
111,500
|
|
|
8/29/2017
|
-0.20 / -1.31%
|
15.20
|
16.00
|
15.10
|
15.10
|
15.44
|
4.97
|
154,600
|
|
|
8/28/2017
|
+1.40 / +10.07%
|
14.20
|
15.70
|
14.20
|
15.30
|
14.97
|
5.04
|
325,900
|
|
|
8/25/2017
|
+1.10 / +8.21%
|
13.00
|
14.50
|
13.00
|
14.50
|
13.93
|
4.77
|
153,500
|
|
|
8/24/2017
|
+0.10 / +0.75%
|
13.10
|
13.40
|
13.00
|
13.40
|
13.21
|
4.41
|
42,500
|
|
|
8/23/2017
|
0.00 / 0.00%
|
13.00
|
13.30
|
12.80
|
13.30
|
13.07
|
4.38
|
42,100
|
|
|
8/22/2017
|
0.00 / 0.00%
|
13.10
|
13.30
|
12.90
|
13.30
|
13.04
|
4.38
|
44,100
|
|
|
8/21/2017
|
0.00 / 0.00%
|
13.00
|
13.30
|
12.90
|
13.30
|
13.15
|
4.38
|
72,100
|
|
|
8/18/2017
|
-0.20 / -1.50%
|
13.40
|
13.70
|
12.60
|
13.10
|
13.25
|
4.31
|
93,100
|
|
|
8/17/2017
|
-0.40 / -2.92%
|
13.60
|
14.10
|
12.80
|
13.30
|
13.42
|
4.38
|
101,100
|
|
|
8/16/2017
|
-0.10 / -0.72%
|
13.60
|
14.00
|
13.10
|
13.70
|
13.49
|
4.51
|
182,900
|
|
|
8/15/2017
|
+1.80 / +15.00%
|
12.20
|
14.00
|
11.80
|
13.80
|
12.75
|
4.54
|
264,610
|
|
|
8/14/2017
|
0.00 / 0.00%
|
12.00
|
12.60
|
11.80
|
12.00
|
12.18
|
3.95
|
125,200
|
|
|
8/11/2017
|
-0.40 / -3.23%
|
12.40
|
12.40
|
11.80
|
12.00
|
11.96
|
3.95
|
160,700
|
|
|
8/10/2017
|
-0.10 / -0.80%
|
12.30
|
12.70
|
12.30
|
12.40
|
12.50
|
4.08
|
123,900
|
|
|
8/9/2017
|
+0.50 / +4.17%
|
12.00
|
12.70
|
12.00
|
12.50
|
12.32
|
4.11
|
132,300
|
|
|
8/8/2017
|
+0.60 / +5.26%
|
11.50
|
12.20
|
11.50
|
12.00
|
11.96
|
3.95
|
147,200
|
|
|
8/7/2017
|
+0.30 / +2.70%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.41
|
3.75
|
52,800
|
|
|
8/4/2017
|
+0.20 / +1.79%
|
11.20
|
11.40
|
11.00
|
11.40
|
11.13
|
3.75
|
124,600
|
|
|
8/3/2017
|
-0.30 / -2.61%
|
11.70
|
11.70
|
11.00
|
11.20
|
11.22
|
3.69
|
232,400
|
|
|
8/2/2017
|
-0.50 / -4.17%
|
11.50
|
12.00
|
11.50
|
11.50
|
11.60
|
3.78
|
229,900
|
|
|
8/1/2017
|
-0.60 / -4.76%
|
12.60
|
12.60
|
12.00
|
12.00
|
12.14
|
3.95
|
127,600
|
|
|