|
Closing price on 12/1/2017
|
|
| Open |
19.10 |
| High |
19.40 |
| Low |
18.70 |
| Volume |
101,300 |
| Split-adjusted Price |
6.25 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2017
|
-0.10 / -0.52%
|
19.10
|
19.40
|
18.70
|
19.00
|
19.04
|
6.25
|
101,300
|
|
|
11/30/2017
|
+0.10 / +0.53%
|
18.90
|
19.50
|
18.90
|
19.10
|
19.14
|
6.29
|
105,900
|
|
|
11/29/2017
|
+0.40 / +2.15%
|
18.60
|
19.20
|
18.60
|
19.00
|
18.93
|
6.25
|
119,027
|
|
|
11/28/2017
|
+0.30 / +1.64%
|
18.30
|
18.90
|
18.00
|
18.60
|
18.46
|
6.12
|
114,300
|
|
|
11/27/2017
|
-0.30 / -1.61%
|
18.50
|
18.60
|
18.00
|
18.30
|
18.32
|
6.02
|
103,400
|
|
|
11/24/2017
|
-0.40 / -2.09%
|
18.90
|
18.90
|
18.20
|
18.70
|
18.55
|
6.15
|
118,300
|
|
|
11/23/2017
|
-0.10 / -0.52%
|
19.10
|
19.10
|
18.60
|
19.10
|
18.90
|
6.29
|
133,400
|
|
|
11/22/2017
|
+0.40 / +2.13%
|
18.80
|
19.50
|
18.80
|
19.20
|
19.04
|
6.32
|
132,510
|
|
|
11/21/2017
|
+0.20 / +1.08%
|
18.40
|
19.00
|
18.40
|
18.80
|
18.75
|
6.19
|
153,617
|
|
|
11/20/2017
|
+0.90 / +5.08%
|
18.00
|
19.00
|
18.00
|
18.60
|
18.43
|
6.12
|
153,323
|
|
|
11/17/2017
|
+0.10 / +0.55%
|
17.20
|
18.20
|
17.20
|
18.20
|
17.67
|
5.99
|
188,610
|
|
|
11/16/2017
|
+1.20 / +7.10%
|
16.90
|
18.10
|
16.50
|
18.10
|
16.92
|
5.96
|
152,000
|
|
|
11/15/2017
|
+0.20 / +1.20%
|
16.70
|
17.20
|
16.70
|
16.90
|
16.88
|
5.56
|
161,000
|
|
|
11/14/2017
|
+0.30 / +1.83%
|
16.30
|
17.20
|
16.30
|
16.70
|
16.71
|
5.50
|
160,410
|
|
|
11/13/2017
|
+0.30 / +1.86%
|
16.10
|
16.50
|
16.10
|
16.40
|
16.34
|
5.40
|
113,833
|
|
|
11/10/2017
|
+0.20 / +1.25%
|
15.90
|
16.50
|
15.80
|
16.20
|
16.10
|
5.33
|
140,500
|
|
|
11/9/2017
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.70
|
16.00
|
15.88
|
5.27
|
82,200
|
|
|
11/8/2017
|
+0.10 / +0.63%
|
16.10
|
16.50
|
15.60
|
16.00
|
16.02
|
5.27
|
75,100
|
|
|
11/7/2017
|
-0.60 / -3.64%
|
16.40
|
16.60
|
15.50
|
15.90
|
16.06
|
5.23
|
88,700
|
|
|
11/6/2017
|
+0.70 / +4.43%
|
15.70
|
16.60
|
15.70
|
16.50
|
16.42
|
5.43
|
123,120
|
|
|
11/3/2017
|
+0.60 / +3.90%
|
15.40
|
16.00
|
15.40
|
16.00
|
15.75
|
5.27
|
88,533
|
|
|
11/2/2017
|
-0.40 / -2.53%
|
15.80
|
16.00
|
15.20
|
15.40
|
15.52
|
5.07
|
82,100
|
|
|
11/1/2017
|
-1.00 / -5.95%
|
16.90
|
16.90
|
15.80
|
15.80
|
16.37
|
5.20
|
119,900
|
|
|
10/31/2017
|
-0.20 / -1.18%
|
16.90
|
17.50
|
16.50
|
16.80
|
16.86
|
5.53
|
82,000
|
|
|
10/30/2017
|
+0.70 / +4.29%
|
16.50
|
17.30
|
16.30
|
17.00
|
16.79
|
5.59
|
192,800
|
|
|
10/27/2017
|
+0.50 / +3.13%
|
16.10
|
17.00
|
16.00
|
16.50
|
16.33
|
5.43
|
163,800
|
|
|
10/26/2017
|
-0.60 / -3.61%
|
16.60
|
16.60
|
15.90
|
16.00
|
16.14
|
5.27
|
95,700
|
|
|
10/25/2017
|
-0.20 / -1.19%
|
16.40
|
17.80
|
16.40
|
16.60
|
17.10
|
5.46
|
256,460
|
|
|
10/24/2017
|
+1.10 / +7.01%
|
15.70
|
17.00
|
15.60
|
16.80
|
16.27
|
5.53
|
230,100
|
|
|
10/23/2017
|
+0.70 / +4.67%
|
15.20
|
16.20
|
15.10
|
15.70
|
15.53
|
5.17
|
222,100
|
|
|