|
Closing price on 11/5/2019
|
|
| Open |
15.10 |
| High |
15.20 |
| Low |
14.60 |
| Volume |
103,450 |
| Split-adjusted Price |
8.57 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2019
|
-0.60 / -3.92%
|
15.10
|
15.20
|
14.60
|
14.70
|
14.87
|
8.57
|
103,450
|
|
|
11/4/2019
|
-0.10 / -0.65%
|
15.50
|
15.70
|
15.30
|
15.30
|
15.53
|
8.92
|
69,660
|
|
|
11/1/2019
|
-0.20 / -1.28%
|
15.40
|
15.50
|
15.00
|
15.40
|
15.28
|
8.98
|
126,750
|
|
|
10/31/2019
|
+0.05 / +0.32%
|
15.55
|
16.00
|
15.40
|
15.60
|
15.67
|
9.09
|
83,140
|
|
|
10/30/2019
|
+0.05 / +0.32%
|
15.70
|
15.80
|
15.00
|
15.55
|
15.48
|
9.06
|
152,050
|
|
|
10/29/2019
|
+0.30 / +1.97%
|
15.20
|
15.50
|
15.20
|
15.50
|
15.40
|
9.03
|
112,490
|
|
|
10/28/2019
|
+0.40 / +2.70%
|
14.50
|
15.20
|
14.50
|
15.20
|
14.97
|
8.86
|
144,720
|
|
|
10/25/2019
|
-0.40 / -2.63%
|
15.40
|
15.40
|
14.75
|
14.80
|
15.06
|
8.63
|
56,830
|
|
|
10/24/2019
|
-0.30 / -1.94%
|
15.00
|
15.50
|
14.80
|
15.20
|
15.09
|
8.86
|
141,460
|
|
|
10/23/2019
|
-0.30 / -1.90%
|
15.90
|
15.95
|
15.50
|
15.50
|
15.71
|
9.03
|
85,080
|
|
|
10/22/2019
|
+0.10 / +0.64%
|
15.75
|
15.80
|
15.50
|
15.80
|
15.64
|
9.21
|
123,050
|
|
|
10/21/2019
|
-0.20 / -1.26%
|
15.80
|
15.85
|
15.60
|
15.70
|
15.72
|
9.15
|
111,710
|
|
|
10/18/2019
|
-0.20 / -1.24%
|
16.05
|
16.10
|
15.85
|
15.90
|
15.96
|
9.27
|
121,330
|
|
|
10/17/2019
|
-0.20 / -1.23%
|
16.25
|
16.25
|
16.05
|
16.10
|
16.13
|
9.38
|
107,950
|
|
|
10/16/2019
|
-0.05 / -0.31%
|
16.40
|
16.45
|
16.15
|
16.30
|
16.25
|
9.50
|
140,590
|
|
|
10/15/2019
|
-0.20 / -1.21%
|
16.50
|
16.50
|
16.20
|
16.35
|
16.40
|
9.53
|
45,430
|
|
|
10/14/2019
|
-0.05 / -0.30%
|
16.30
|
16.60
|
16.20
|
16.55
|
16.48
|
9.65
|
70,640
|
|
|
10/11/2019
|
+0.20 / +1.22%
|
16.55
|
16.80
|
16.45
|
16.60
|
16.62
|
9.68
|
59,140
|
|
|
10/10/2019
|
+0.05 / +0.31%
|
16.30
|
16.40
|
16.20
|
16.40
|
16.30
|
9.56
|
109,040
|
|
|
10/9/2019
|
+0.20 / +1.24%
|
16.15
|
16.35
|
16.15
|
16.35
|
16.26
|
9.53
|
100,520
|
|
|
10/8/2019
|
+0.15 / +0.94%
|
16.15
|
16.55
|
15.80
|
16.15
|
16.17
|
9.41
|
130,010
|
|
|
10/7/2019
|
0.00 / 0.00%
|
16.10
|
16.15
|
15.95
|
16.00
|
16.03
|
9.33
|
90,810
|
|
|
10/4/2019
|
-0.05 / -0.31%
|
16.10
|
16.15
|
16.00
|
16.00
|
16.03
|
9.33
|
108,240
|
|
|
10/3/2019
|
-0.10 / -0.62%
|
16.05
|
16.20
|
16.05
|
16.05
|
16.11
|
9.35
|
58,520
|
|
|
10/2/2019
|
+0.05 / +0.31%
|
16.30
|
16.45
|
16.10
|
16.15
|
16.21
|
9.41
|
116,260
|
|
|
10/1/2019
|
-0.20 / -1.23%
|
16.30
|
16.35
|
16.10
|
16.10
|
16.22
|
9.38
|
75,840
|
|
|
9/30/2019
|
-0.20 / -1.21%
|
16.50
|
16.60
|
16.25
|
16.30
|
16.44
|
9.50
|
122,040
|
|
|
9/27/2019
|
-0.20 / -1.20%
|
17.00
|
17.00
|
16.40
|
16.50
|
16.66
|
9.62
|
62,620
|
|
|
9/26/2019
|
+0.20 / +1.21%
|
16.50
|
17.00
|
16.50
|
16.70
|
16.70
|
9.73
|
125,400
|
|
|
9/25/2019
|
+0.20 / +1.23%
|
16.30
|
16.55
|
16.20
|
16.50
|
16.44
|
9.62
|
101,270
|
|
|