|
Closing price on 1/9/2019
|
|
| Open |
22.50 |
| High |
23.00 |
| Low |
22.00 |
| Volume |
147,570 |
| Split-adjusted Price |
9.54 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2019
|
-0.10 / -0.45%
|
22.50
|
23.00
|
22.00
|
22.20
|
22.32
|
9.54
|
147,570
|
|
|
1/8/2019
|
-0.10 / -0.45%
|
23.00
|
23.00
|
22.00
|
22.30
|
22.45
|
9.58
|
156,740
|
|
|
1/7/2019
|
+0.30 / +1.36%
|
22.10
|
22.60
|
22.10
|
22.40
|
22.36
|
9.62
|
163,760
|
|
|
1/4/2019
|
-0.65 / -2.86%
|
22.50
|
22.60
|
22.05
|
22.10
|
22.33
|
9.49
|
179,500
|
|
|
1/3/2019
|
+0.15 / +0.66%
|
22.50
|
23.00
|
22.45
|
22.75
|
22.68
|
9.77
|
181,060
|
|
|
1/2/2019
|
-1.60 / -6.61%
|
22.55
|
23.00
|
22.55
|
22.60
|
22.57
|
9.71
|
392,670
|
|
|
12/28/2018
|
+0.60 / +2.54%
|
23.80
|
25.00
|
23.80
|
24.20
|
24.22
|
10.39
|
132,540
|
|
|
12/27/2018
|
+1.50 / +6.79%
|
23.00
|
23.60
|
23.00
|
23.60
|
23.51
|
10.14
|
239,340
|
|
|
12/26/2018
|
-2.90 / -11.60%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
9.49
|
891,130
|
|
|
12/25/2018
|
-1.50 / -5.66%
|
25.95
|
26.30
|
25.00
|
25.00
|
25.45
|
8.88
|
186,970
|
|
|
12/24/2018
|
-1.80 / -6.36%
|
28.05
|
28.30
|
26.35
|
26.50
|
27.22
|
9.41
|
119,080
|
|
|
12/21/2018
|
+0.25 / +0.89%
|
28.20
|
28.50
|
28.00
|
28.30
|
28.24
|
10.05
|
92,150
|
|
|
12/20/2018
|
-1.95 / -6.50%
|
29.50
|
29.50
|
27.90
|
28.05
|
28.64
|
9.96
|
246,520
|
|
|
12/19/2018
|
-0.15 / -0.50%
|
30.10
|
30.10
|
29.85
|
30.00
|
29.98
|
10.65
|
161,940
|
|
|
12/18/2018
|
+0.25 / +0.84%
|
29.80
|
30.20
|
29.80
|
30.15
|
30.04
|
10.71
|
294,940
|
|
|
12/17/2018
|
+0.20 / +0.67%
|
29.60
|
29.95
|
29.55
|
29.90
|
29.83
|
10.62
|
179,320
|
|
|
12/14/2018
|
-0.05 / -0.17%
|
29.65
|
29.80
|
29.50
|
29.70
|
29.64
|
10.55
|
252,650
|
|
|
12/13/2018
|
+0.10 / +0.34%
|
29.55
|
29.80
|
29.50
|
29.75
|
29.68
|
10.56
|
387,720
|
|
|
12/12/2018
|
+0.30 / +1.02%
|
29.35
|
29.65
|
29.35
|
29.65
|
29.53
|
10.53
|
55,000
|
|
|
12/11/2018
|
+0.05 / +0.17%
|
29.20
|
29.40
|
28.95
|
29.35
|
29.17
|
10.42
|
148,580
|
|
|
12/10/2018
|
-0.65 / -2.17%
|
29.90
|
29.90
|
29.30
|
29.30
|
29.57
|
10.40
|
546,260
|
|
|
12/7/2018
|
-0.25 / -0.83%
|
30.20
|
30.20
|
29.95
|
29.95
|
30.06
|
10.63
|
48,910
|
|
|
12/6/2018
|
-0.10 / -0.33%
|
31.00
|
31.00
|
30.00
|
30.20
|
30.30
|
10.72
|
57,030
|
|
|
12/5/2018
|
+0.30 / +1.00%
|
29.90
|
30.40
|
29.80
|
30.30
|
30.06
|
10.76
|
64,100
|
|
|
12/4/2018
|
+0.10 / +0.33%
|
29.95
|
30.05
|
29.60
|
30.00
|
29.89
|
10.65
|
68,280
|
|
|
12/3/2018
|
+0.40 / +1.36%
|
29.30
|
30.10
|
29.30
|
29.90
|
29.86
|
10.62
|
76,150
|
|
|
11/30/2018
|
+0.50 / +1.72%
|
29.10
|
29.50
|
29.10
|
29.50
|
29.35
|
10.47
|
60,620
|
|
|
11/29/2018
|
-0.50 / -1.69%
|
29.70
|
29.70
|
28.90
|
29.00
|
29.21
|
10.30
|
69,290
|
|
|
11/28/2018
|
-0.40 / -1.34%
|
30.00
|
30.00
|
29.50
|
29.50
|
29.67
|
10.47
|
62,530
|
|
|
11/27/2018
|
+0.10 / +0.34%
|
29.80
|
30.00
|
29.75
|
29.90
|
29.87
|
10.62
|
73,340
|
|
|