|
Closing price on 1/29/2016
|
|
| Open |
7.80 |
| High |
8.00 |
| Low |
7.80 |
| Volume |
78,200 |
| Split-adjusted Price |
2.49 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2016
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.80
|
8.00
|
7.87
|
2.49
|
78,200
|
|
|
1/28/2016
|
-0.10 / -1.23%
|
7.80
|
8.00
|
7.80
|
8.00
|
7.86
|
2.49
|
88,300
|
|
|
1/27/2016
|
-0.20 / -2.41%
|
8.20
|
8.20
|
7.90
|
8.10
|
7.95
|
2.52
|
77,200
|
|
|
1/26/2016
|
-0.30 / -3.49%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.35
|
2.58
|
62,400
|
|
|
1/25/2016
|
0.00 / 0.00%
|
8.50
|
8.80
|
8.50
|
8.60
|
8.71
|
2.67
|
61,600
|
|
|
1/22/2016
|
0.00 / 0.00%
|
8.40
|
8.70
|
8.40
|
8.60
|
8.62
|
2.67
|
65,800
|
|
|
1/21/2016
|
-0.10 / -1.15%
|
8.50
|
8.80
|
8.50
|
8.60
|
8.62
|
2.67
|
68,000
|
|
|
1/20/2016
|
+0.10 / +1.16%
|
8.60
|
8.90
|
8.60
|
8.70
|
8.81
|
2.70
|
67,500
|
|
|
1/19/2016
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.58
|
2.67
|
65,600
|
|
|
1/18/2016
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.51
|
2.67
|
61,800
|
|
|
1/15/2016
|
0.00 / 0.00%
|
7.40
|
10.00
|
7.40
|
8.70
|
8.60
|
2.70
|
79,900
|
|
|
1/14/2016
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.40
|
8.70
|
8.65
|
2.70
|
73,500
|
|
|
1/13/2016
|
-0.20 / -2.25%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.77
|
2.70
|
64,500
|
|
|
1/12/2016
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.80
|
2.77
|
71,900
|
|
|
1/11/2016
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.70
|
8.80
|
8.83
|
2.74
|
64,300
|
|
|
1/8/2016
|
+0.10 / +1.16%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.76
|
2.70
|
61,600
|
|
|
1/7/2016
|
-0.20 / -2.27%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.70
|
2.67
|
64,900
|
|
|
1/6/2016
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.70
|
2.74
|
63,000
|
|
|
1/5/2016
|
-0.10 / -1.12%
|
8.70
|
8.80
|
8.40
|
8.80
|
8.80
|
2.74
|
98,400
|
|
|
1/4/2016
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.82
|
2.77
|
65,300
|
|
|
12/31/2015
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.94
|
2.77
|
695,000
|
|
|
12/30/2015
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.90
|
9.00
|
9.04
|
2.80
|
70,600
|
|
|
12/29/2015
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.98
|
2.80
|
60,600
|
|
|
12/28/2015
|
+0.20 / +2.27%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.90
|
2.80
|
55,600
|
|
|
12/25/2015
|
+0.10 / +1.15%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.78
|
2.74
|
81,300
|
|
|
12/24/2015
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.30
|
8.70
|
8.57
|
2.70
|
83,200
|
|
|
12/23/2015
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.65
|
2.70
|
91,600
|
|
|
12/22/2015
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.60
|
8.80
|
8.79
|
2.74
|
82,800
|
|
|
12/21/2015
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
2.77
|
80,200
|
|
|
12/18/2015
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.01
|
2.80
|
83,500
|
|
|