|
Closing price on 10/5/2017
|
|
| Open |
14.10 |
| High |
14.50 |
| Low |
13.80 |
| Volume |
113,200 |
| Split-adjusted Price |
4.74 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2017
|
+0.30 / +2.13%
|
14.10
|
14.50
|
13.80
|
14.40
|
14.10
|
4.74
|
113,200
|
|
|
10/4/2017
|
0.00 / 0.00%
|
14.10
|
14.30
|
13.90
|
14.10
|
14.10
|
4.64
|
111,600
|
|
|
10/3/2017
|
-0.60 / -4.08%
|
14.60
|
14.60
|
13.90
|
14.10
|
14.15
|
4.64
|
127,300
|
|
|
10/2/2017
|
0.00 / 0.00%
|
14.60
|
15.00
|
14.40
|
14.70
|
14.67
|
4.84
|
114,300
|
|
|
9/29/2017
|
-0.10 / -0.67%
|
14.80
|
15.20
|
14.50
|
14.90
|
14.71
|
4.90
|
131,800
|
|
|
9/28/2017
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.70
|
15.00
|
14.82
|
4.94
|
123,500
|
|
|
9/27/2017
|
+0.20 / +1.35%
|
14.80
|
15.50
|
14.70
|
15.00
|
15.08
|
4.94
|
237,800
|
|
|
9/26/2017
|
+0.20 / +1.37%
|
14.70
|
15.40
|
14.50
|
14.80
|
14.81
|
4.87
|
220,400
|
|
|
9/25/2017
|
+0.10 / +0.69%
|
14.50
|
15.00
|
14.40
|
14.60
|
14.64
|
4.80
|
224,900
|
|
|
9/22/2017
|
0.00 / 0.00%
|
14.10
|
14.60
|
14.10
|
14.50
|
14.46
|
4.77
|
133,300
|
|
|
9/21/2017
|
+0.50 / +3.57%
|
14.10
|
14.50
|
13.80
|
14.50
|
14.04
|
4.77
|
100,600
|
|
|
9/20/2017
|
-0.10 / -0.71%
|
14.10
|
14.10
|
13.90
|
14.00
|
14.05
|
4.61
|
72,700
|
|
|
9/19/2017
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.00
|
14.10
|
14.20
|
4.64
|
72,100
|
|
|
9/18/2017
|
-0.30 / -2.08%
|
14.40
|
14.40
|
14.10
|
14.10
|
14.28
|
4.64
|
65,100
|
|
|
9/15/2017
|
-0.20 / -1.36%
|
14.40
|
14.50
|
14.30
|
14.50
|
14.42
|
4.77
|
87,000
|
|
|
9/14/2017
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.60
|
4.84
|
122,800
|
|
|
9/13/2017
|
+0.10 / +0.68%
|
14.50
|
14.70
|
14.40
|
14.70
|
14.54
|
4.84
|
103,800
|
|
|
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
|
|
|