|
Closing price on 3/4/2016
|
|
| Open |
8.50 |
| High |
8.60 |
| Low |
8.40 |
| Volume |
66,700 |
| Split-adjusted Price |
2.64 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2016
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
2.64
|
66,700
|
|
|
3/3/2016
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.30
|
8.60
|
8.50
|
2.67
|
74,800
|
|
|
3/2/2016
|
+0.10 / +1.18%
|
8.40
|
8.70
|
8.30
|
8.60
|
8.52
|
2.67
|
70,500
|
|
|
3/1/2016
|
-0.20 / -2.30%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.45
|
2.64
|
20,700
|
|
|
2/29/2016
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.40
|
8.70
|
8.58
|
2.70
|
70,600
|
|
|
2/26/2016
|
+0.20 / +2.35%
|
8.50
|
8.80
|
8.50
|
8.70
|
8.62
|
2.70
|
67,800
|
|
|
2/25/2016
|
-0.10 / -1.16%
|
8.60
|
8.80
|
8.50
|
8.50
|
8.59
|
2.64
|
63,000
|
|
|
2/24/2016
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.61
|
2.67
|
70,700
|
|
|
2/23/2016
|
-0.20 / -2.30%
|
8.70
|
8.80
|
8.40
|
8.50
|
8.63
|
2.64
|
66,800
|
|
|
2/22/2016
|
+0.20 / +2.35%
|
8.50
|
8.90
|
8.40
|
8.70
|
8.67
|
2.70
|
80,900
|
|
|
2/19/2016
|
-0.10 / -1.15%
|
8.50
|
8.70
|
8.40
|
8.60
|
8.51
|
2.67
|
72,000
|
|
|
2/18/2016
|
+0.30 / +3.57%
|
8.60
|
8.90
|
8.40
|
8.70
|
8.64
|
2.70
|
77,500
|
|
|
2/17/2016
|
-0.10 / -1.18%
|
8.60
|
8.80
|
8.30
|
8.40
|
8.49
|
2.61
|
62,600
|
|
|
2/16/2016
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.30
|
8.50
|
8.51
|
2.64
|
61,100
|
|
|
2/15/2016
|
+0.10 / +1.18%
|
8.60
|
8.80
|
8.40
|
8.60
|
8.59
|
2.67
|
67,200
|
|
|
2/5/2016
|
+0.20 / +2.44%
|
8.40
|
8.70
|
8.20
|
8.40
|
8.49
|
2.61
|
77,200
|
|
|
2/4/2016
|
+0.10 / +1.23%
|
8.10
|
8.40
|
8.00
|
8.20
|
8.10
|
2.55
|
76,100
|
|
|
2/3/2016
|
+0.10 / +1.25%
|
8.00
|
8.30
|
8.00
|
8.10
|
8.09
|
2.52
|
71,100
|
|
|
2/2/2016
|
+0.10 / +1.27%
|
7.70
|
8.20
|
7.60
|
8.00
|
7.89
|
2.49
|
63,200
|
|
|
2/1/2016
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.80
|
7.90
|
7.93
|
2.46
|
60,600
|
|
|
1/29/2016
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.80
|
8.00
|
7.87
|
2.49
|
78,200
|
|
|
1/28/2016
|
-0.10 / -1.23%
|
7.80
|
8.00
|
7.80
|
8.00
|
7.86
|
2.49
|
88,300
|
|
|
1/27/2016
|
-0.20 / -2.41%
|
8.20
|
8.20
|
7.90
|
8.10
|
7.95
|
2.52
|
77,200
|
|
|
1/26/2016
|
-0.30 / -3.49%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.35
|
2.58
|
62,400
|
|
|
1/25/2016
|
0.00 / 0.00%
|
8.50
|
8.80
|
8.50
|
8.60
|
8.71
|
2.67
|
61,600
|
|
|
1/22/2016
|
0.00 / 0.00%
|
8.40
|
8.70
|
8.40
|
8.60
|
8.62
|
2.67
|
65,800
|
|
|
1/21/2016
|
-0.10 / -1.15%
|
8.50
|
8.80
|
8.50
|
8.60
|
8.62
|
2.67
|
68,000
|
|
|
1/20/2016
|
+0.10 / +1.16%
|
8.60
|
8.90
|
8.60
|
8.70
|
8.81
|
2.70
|
67,500
|
|
|
1/19/2016
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.58
|
2.67
|
65,600
|
|
|
1/18/2016
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.51
|
2.67
|
61,800
|
|
|