|
Closing price on 12/11/2019
|
|
| Open |
12.95 |
| High |
13.55 |
| Low |
12.90 |
| Volume |
165,810 |
| Split-adjusted Price |
7.90 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2019
|
+0.60 / +4.63%
|
12.95
|
13.55
|
12.90
|
13.55
|
13.24
|
7.90
|
165,810
|
|
|
12/10/2019
|
-0.10 / -0.77%
|
13.05
|
13.10
|
12.90
|
12.95
|
13.01
|
7.55
|
81,340
|
|
|
12/9/2019
|
+0.05 / +0.38%
|
13.00
|
13.15
|
12.95
|
13.05
|
13.05
|
7.61
|
100,410
|
|
|
12/6/2019
|
+0.20 / +1.56%
|
12.80
|
13.30
|
12.50
|
13.00
|
12.90
|
7.58
|
71,800
|
|
|
12/5/2019
|
+0.10 / +0.79%
|
13.20
|
13.20
|
12.30
|
12.80
|
12.69
|
7.46
|
62,110
|
|
|
12/4/2019
|
+0.20 / +1.60%
|
13.00
|
13.00
|
12.20
|
12.70
|
12.55
|
7.40
|
80,330
|
|
|
12/3/2019
|
+0.05 / +0.40%
|
12.40
|
12.70
|
12.35
|
12.50
|
12.47
|
7.29
|
77,250
|
|
|
12/2/2019
|
0.00 / 0.00%
|
12.30
|
12.45
|
12.30
|
12.45
|
12.39
|
7.26
|
48,260
|
|
|
11/29/2019
|
0.00 / 0.00%
|
12.05
|
12.45
|
12.00
|
12.45
|
12.22
|
7.26
|
53,670
|
|
|
11/28/2019
|
+0.25 / +2.05%
|
12.20
|
12.45
|
12.20
|
12.45
|
12.29
|
7.26
|
50,840
|
|
|
11/27/2019
|
-0.10 / -0.81%
|
12.30
|
12.40
|
12.00
|
12.20
|
12.29
|
7.11
|
55,230
|
|
|
11/26/2019
|
-0.20 / -1.60%
|
12.40
|
12.40
|
12.10
|
12.30
|
12.25
|
7.17
|
57,550
|
|
|
11/25/2019
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.20
|
12.50
|
12.36
|
7.29
|
71,980
|
|
|
11/22/2019
|
0.00 / 0.00%
|
12.60
|
13.00
|
12.25
|
12.70
|
12.63
|
7.40
|
123,210
|
|
|
11/21/2019
|
-0.35 / -2.68%
|
13.10
|
13.20
|
12.40
|
12.70
|
12.75
|
7.40
|
133,560
|
|
|
11/20/2019
|
-0.10 / -0.76%
|
13.20
|
13.35
|
13.05
|
13.05
|
13.24
|
7.61
|
109,920
|
|
|
11/19/2019
|
-0.45 / -3.31%
|
13.70
|
13.70
|
13.15
|
13.15
|
13.37
|
7.66
|
120,810
|
|
|
11/18/2019
|
-0.20 / -1.45%
|
13.85
|
13.85
|
13.40
|
13.60
|
13.63
|
7.93
|
64,340
|
|
|
11/15/2019
|
+0.10 / +0.73%
|
13.80
|
13.90
|
13.60
|
13.80
|
13.76
|
8.04
|
79,860
|
|
|
11/14/2019
|
+0.10 / +0.74%
|
13.50
|
13.90
|
13.50
|
13.70
|
13.70
|
7.98
|
113,410
|
|
|
11/13/2019
|
-0.40 / -2.86%
|
14.10
|
14.10
|
13.50
|
13.60
|
13.70
|
7.93
|
189,980
|
|
|
11/12/2019
|
-0.30 / -2.10%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.05
|
8.16
|
104,430
|
|
|
11/11/2019
|
-0.40 / -2.72%
|
14.80
|
14.80
|
14.20
|
14.30
|
14.44
|
8.33
|
97,370
|
|
|
11/8/2019
|
+0.40 / +2.80%
|
14.50
|
14.90
|
14.45
|
14.70
|
14.64
|
8.57
|
136,390
|
|
|
11/7/2019
|
-0.10 / -0.69%
|
14.40
|
14.40
|
13.90
|
14.30
|
14.11
|
8.33
|
86,050
|
|
|
11/6/2019
|
-0.30 / -2.04%
|
14.60
|
14.60
|
14.10
|
14.40
|
14.35
|
8.39
|
118,360
|
|
|
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
|
|
|