|
Closing price on 9/21/2016
|
|
| Open |
8.60 |
| High |
8.70 |
| Low |
8.50 |
| Volume |
47,300 |
| Split-adjusted Price |
2.70 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2016
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.60
|
2.70
|
47,300
|
|
|
9/20/2016
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.58
|
2.67
|
48,200
|
|
|
9/19/2016
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.52
|
2.67
|
41,800
|
|
|
9/16/2016
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.50
|
2.64
|
42,100
|
|
|
9/15/2016
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.52
|
2.67
|
43,700
|
|
|
9/14/2016
|
-0.20 / -2.27%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.62
|
2.67
|
44,100
|
|
|
9/13/2016
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.74
|
2.74
|
41,800
|
|
|
9/12/2016
|
-0.10 / -1.12%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.83
|
2.74
|
44,200
|
|
|
9/9/2016
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.85
|
2.74
|
41,300
|
|
|
9/8/2016
|
-0.10 / -1.12%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.88
|
2.74
|
41,800
|
|
|
9/7/2016
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.81
|
2.77
|
42,700
|
|
|
9/6/2016
|
-0.20 / -2.20%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.92
|
2.77
|
42,400
|
|
|
9/5/2016
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.01
|
2.83
|
42,500
|
|
|
9/1/2016
|
-0.20 / -2.13%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.19
|
2.86
|
40,700
|
|
|
8/31/2016
|
+0.20 / +2.17%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.28
|
2.92
|
49,700
|
|
|
8/30/2016
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.18
|
2.86
|
45,400
|
|
|
8/29/2016
|
+0.10 / +1.11%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.08
|
2.83
|
44,300
|
|
|
8/26/2016
|
+0.10 / +1.12%
|
8.90
|
9.10
|
8.90
|
9.00
|
8.98
|
2.80
|
42,700
|
|
|
8/25/2016
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.87
|
2.77
|
42,000
|
|
|
8/24/2016
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
2.74
|
42,200
|
|
|
8/23/2016
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.82
|
2.74
|
43,900
|
|
|
8/22/2016
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.92
|
2.77
|
45,500
|
|
|
8/19/2016
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.01
|
2.80
|
43,300
|
|
|
8/18/2016
|
-0.10 / -1.09%
|
9.10
|
9.20
|
9.10
|
9.10
|
9.10
|
2.83
|
43,700
|
|
|
8/17/2016
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.17
|
2.86
|
43,900
|
|
|
8/16/2016
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.10
|
2.86
|
44,400
|
|
|
8/15/2016
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.08
|
2.83
|
42,500
|
|
|
8/12/2016
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.15
|
2.83
|
29,100
|
|
|
8/11/2016
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.18
|
2.86
|
42,600
|
|
|
8/10/2016
|
+0.10 / +1.10%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.20
|
2.86
|
44,200
|
|
|