|
Closing price on 10/9/2018
|
|
| Open |
27.50 |
| High |
27.90 |
| Low |
27.10 |
| Volume |
54,480 |
| Split-adjusted Price |
9.91 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2018
|
0.00 / 0.00%
|
27.50
|
27.90
|
27.10
|
27.90
|
27.48
|
9.91
|
54,480
|
|
|
10/8/2018
|
-0.30 / -1.06%
|
28.05
|
28.25
|
27.80
|
27.90
|
28.00
|
9.91
|
46,350
|
|
|
10/5/2018
|
-0.60 / -2.08%
|
28.50
|
28.65
|
28.00
|
28.20
|
28.30
|
10.01
|
48,050
|
|
|
10/4/2018
|
+0.20 / +0.70%
|
28.50
|
28.80
|
28.50
|
28.80
|
28.67
|
10.23
|
56,880
|
|
|
10/3/2018
|
+0.20 / +0.70%
|
28.15
|
28.70
|
28.15
|
28.60
|
28.45
|
10.16
|
53,670
|
|
|
10/2/2018
|
0.00 / 0.00%
|
28.25
|
28.50
|
28.10
|
28.40
|
28.32
|
10.08
|
42,130
|
|
|
10/1/2018
|
-0.20 / -0.70%
|
28.60
|
28.70
|
28.30
|
28.40
|
28.49
|
10.08
|
45,030
|
|
|
9/28/2018
|
-0.40 / -1.38%
|
29.50
|
29.50
|
28.60
|
28.60
|
28.92
|
10.16
|
46,300
|
|
|
9/27/2018
|
-0.20 / -0.68%
|
28.90
|
29.70
|
28.90
|
29.00
|
29.37
|
10.30
|
51,420
|
|
|
9/26/2018
|
+0.10 / +0.34%
|
29.00
|
29.50
|
28.95
|
29.20
|
29.17
|
10.37
|
58,580
|
|
|
9/25/2018
|
-0.30 / -1.02%
|
29.15
|
29.50
|
28.90
|
29.10
|
29.18
|
10.33
|
64,610
|
|
|
9/24/2018
|
-0.10 / -0.34%
|
29.40
|
29.95
|
29.15
|
29.40
|
29.49
|
10.44
|
55,580
|
|
|
9/21/2018
|
+0.60 / +2.08%
|
29.00
|
29.95
|
29.00
|
29.50
|
29.41
|
10.47
|
82,740
|
|
|
9/20/2018
|
+0.35 / +1.23%
|
28.25
|
29.50
|
27.80
|
28.90
|
28.63
|
10.26
|
82,020
|
|
|
9/19/2018
|
+0.05 / +0.18%
|
28.50
|
28.55
|
27.50
|
28.55
|
28.04
|
10.14
|
73,900
|
|
|
9/18/2018
|
+0.20 / +0.71%
|
28.00
|
28.60
|
27.50
|
28.50
|
28.11
|
10.12
|
81,850
|
|
|
9/17/2018
|
+0.50 / +1.80%
|
28.05
|
28.30
|
27.45
|
28.30
|
27.83
|
10.05
|
75,850
|
|
|
9/14/2018
|
+0.30 / +1.09%
|
27.50
|
28.05
|
26.40
|
27.80
|
27.41
|
9.87
|
98,230
|
|
|
9/13/2018
|
+0.50 / +1.85%
|
26.80
|
27.50
|
26.30
|
27.50
|
26.85
|
9.76
|
84,630
|
|
|
9/12/2018
|
+1.30 / +5.06%
|
25.40
|
27.00
|
25.00
|
27.00
|
25.73
|
9.59
|
85,790
|
|
|
9/11/2018
|
+0.20 / +0.78%
|
25.50
|
25.90
|
25.00
|
25.70
|
25.38
|
9.13
|
75,660
|
|
|
9/10/2018
|
-0.30 / -1.16%
|
25.70
|
25.85
|
25.50
|
25.50
|
25.68
|
9.05
|
56,110
|
|
|
9/7/2018
|
+0.30 / +1.18%
|
25.50
|
26.00
|
25.40
|
25.80
|
25.64
|
9.16
|
63,960
|
|
|
9/6/2018
|
-0.40 / -1.54%
|
26.00
|
26.00
|
25.50
|
25.50
|
25.76
|
9.05
|
45,300
|
|
|
9/5/2018
|
-0.10 / -0.38%
|
26.10
|
26.20
|
25.90
|
25.90
|
25.98
|
9.20
|
54,240
|
|
|
9/4/2018
|
-0.30 / -1.14%
|
26.40
|
26.40
|
26.00
|
26.00
|
26.16
|
9.23
|
49,500
|
|
|
8/31/2018
|
-0.20 / -0.75%
|
26.40
|
26.70
|
26.20
|
26.30
|
26.45
|
9.34
|
59,460
|
|
|
8/30/2018
|
+0.20 / +0.76%
|
26.00
|
26.50
|
25.95
|
26.50
|
26.21
|
9.41
|
53,560
|
|
|
8/29/2018
|
+0.10 / +0.38%
|
26.20
|
26.30
|
26.00
|
26.30
|
26.14
|
9.34
|
55,710
|
|
|
8/28/2018
|
-0.15 / -0.57%
|
26.30
|
26.45
|
26.00
|
26.20
|
26.21
|
9.30
|
63,340
|
|
|