|
Closing price on 2/8/2017
|
|
| Open |
21.00 |
| High |
21.00 |
| Low |
19.00 |
| Volume |
197,600 |
| Split-adjusted Price |
5.97 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2017
|
-1.50 / -7.25%
|
21.00
|
21.00
|
19.00
|
19.20
|
19.64
|
5.97
|
197,600
|
|
|
2/7/2017
|
-3.40 / -14.11%
|
21.00
|
24.00
|
20.60
|
20.70
|
21.25
|
6.43
|
197,400
|
|
|
2/6/2017
|
-3.90 / -13.93%
|
28.70
|
28.70
|
23.80
|
24.10
|
24.02
|
7.49
|
385,100
|
|
|
2/3/2017
|
+1.90 / +7.12%
|
27.00
|
28.60
|
25.20
|
28.60
|
28.00
|
8.89
|
568,800
|
|
|
2/2/2017
|
+3.40 / +14.59%
|
23.40
|
26.70
|
21.50
|
26.70
|
24.94
|
8.30
|
771,400
|
|
|
1/25/2017
|
+2.90 / +14.15%
|
23.40
|
23.40
|
20.40
|
23.40
|
23.31
|
7.27
|
318,700
|
|
|
1/24/2017
|
+1.50 / +7.89%
|
20.50
|
20.50
|
19.00
|
20.50
|
20.42
|
6.37
|
101,000
|
|
|
1/23/2017
|
+2.40 / +14.46%
|
16.60
|
19.00
|
15.70
|
19.00
|
17.88
|
5.91
|
298,900
|
|
|
1/20/2017
|
-2.40 / -13.04%
|
18.50
|
18.50
|
15.70
|
16.00
|
16.57
|
4.97
|
286,400
|
|
|
1/19/2017
|
+0.10 / +0.55%
|
18.20
|
18.40
|
18.20
|
18.40
|
18.32
|
5.72
|
226,500
|
|
|
1/18/2017
|
-0.10 / -0.54%
|
18.20
|
18.50
|
18.20
|
18.30
|
18.31
|
5.69
|
192,600
|
|
|
1/17/2017
|
+0.20 / +1.10%
|
18.90
|
18.90
|
18.00
|
18.40
|
18.22
|
5.72
|
314,700
|
|
|
1/16/2017
|
-2.30 / -11.22%
|
20.20
|
21.00
|
18.10
|
18.20
|
19.20
|
5.66
|
426,800
|
|
|
1/13/2017
|
-0.10 / -0.49%
|
20.30
|
21.30
|
20.00
|
20.30
|
20.46
|
6.31
|
177,000
|
|
|
1/12/2017
|
-1.10 / -5.12%
|
21.00
|
21.00
|
20.00
|
20.40
|
20.53
|
6.34
|
240,000
|
|
|
1/11/2017
|
-4.20 / -16.34%
|
23.00
|
25.30
|
20.90
|
21.50
|
21.52
|
6.68
|
386,800
|
|
|
1/10/2017
|
+1.60 / +6.64%
|
24.10
|
25.70
|
20.40
|
25.70
|
24.47
|
7.99
|
543,300
|
|
|
1/9/2017
|
+3.10 / +14.76%
|
21.20
|
24.10
|
21.00
|
24.10
|
24.02
|
7.49
|
401,200
|
|
|
1/6/2017
|
+2.70 / +14.59%
|
18.50
|
21.20
|
18.50
|
21.20
|
20.96
|
6.59
|
609,300
|
|
|
1/5/2017
|
+2.40 / +14.91%
|
18.50
|
18.50
|
17.50
|
18.50
|
18.49
|
5.75
|
338,100
|
|
|
1/4/2017
|
+2.10 / +15.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
5.00
|
39,600
|
|
|
1/3/2017
|
+1.80 / +14.75%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.35
|
28,300
|
|
|
12/30/2016
|
+1.30 / +11.82%
|
12.30
|
12.30
|
10.70
|
12.30
|
12.22
|
3.82
|
30,700
|
|
|
12/29/2016
|
+1.40 / +14.58%
|
11.00
|
11.00
|
8.20
|
11.00
|
10.69
|
3.42
|
1,686,700
|
|
|
12/28/2016
|
+1.00 / +11.63%
|
9.60
|
9.60
|
8.40
|
9.60
|
9.59
|
2.98
|
51,100
|
|
|
12/27/2016
|
+0.40 / +4.88%
|
8.60
|
8.60
|
6.40
|
8.60
|
8.43
|
2.67
|
48,500
|
|
|
12/26/2016
|
+1.00 / +13.89%
|
6.30
|
8.20
|
6.30
|
8.20
|
7.51
|
2.55
|
14,300
|
|
|
12/23/2016
|
+1.50 / +27.27%
|
5.70
|
7.40
|
5.60
|
7.00
|
7.22
|
2.18
|
7,100
|
|
|
12/22/2016
|
-0.50 / -8.33%
|
5.20
|
6.90
|
5.10
|
5.50
|
6.52
|
1.71
|
7,200
|
|
|
12/21/2016
|
-1.00 / -14.29%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1.86
|
2,400
|
|
|