|
Closing price on 3/5/2019
|
|
| Open |
21.10 |
| High |
21.35 |
| Low |
20.70 |
| Volume |
108,580 |
| Split-adjusted Price |
8.93 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2019
|
-0.55 / -2.58%
|
21.10
|
21.35
|
20.70
|
20.80
|
20.89
|
8.93
|
108,580
|
|
|
3/4/2019
|
-0.15 / -0.70%
|
21.60
|
21.80
|
21.35
|
21.35
|
21.56
|
9.17
|
167,520
|
|
|
3/1/2019
|
+0.40 / +1.90%
|
20.90
|
21.85
|
20.90
|
21.50
|
21.34
|
9.23
|
157,710
|
|
|
2/28/2019
|
+0.10 / +0.48%
|
21.00
|
21.50
|
21.00
|
21.10
|
21.23
|
9.06
|
232,440
|
|
|
2/27/2019
|
+0.30 / +1.45%
|
20.85
|
21.60
|
20.85
|
21.00
|
21.16
|
9.02
|
236,190
|
|
|
2/26/2019
|
+0.70 / +3.50%
|
20.00
|
21.25
|
20.00
|
20.70
|
20.67
|
8.89
|
453,120
|
|
|
2/25/2019
|
-0.40 / -1.96%
|
20.45
|
20.75
|
20.00
|
20.00
|
20.46
|
8.59
|
196,220
|
|
|
2/22/2019
|
-0.20 / -0.97%
|
20.65
|
20.85
|
20.40
|
20.40
|
20.61
|
8.76
|
221,930
|
|
|
2/21/2019
|
-0.10 / -0.48%
|
20.65
|
20.90
|
20.60
|
20.60
|
20.72
|
8.85
|
167,310
|
|
|
2/20/2019
|
-0.10 / -0.48%
|
20.80
|
21.00
|
20.55
|
20.70
|
20.76
|
8.89
|
186,530
|
|
|
2/19/2019
|
+0.10 / +0.48%
|
20.80
|
21.00
|
20.45
|
20.80
|
20.73
|
8.93
|
177,530
|
|
|
2/18/2019
|
-0.10 / -0.48%
|
20.85
|
21.00
|
20.60
|
20.70
|
20.79
|
8.89
|
161,160
|
|
|
2/15/2019
|
-0.20 / -0.95%
|
21.00
|
21.00
|
20.60
|
20.80
|
20.82
|
8.93
|
205,160
|
|
|
2/14/2019
|
0.00 / 0.00%
|
21.10
|
21.10
|
20.70
|
21.00
|
20.89
|
9.02
|
145,850
|
|
|
2/13/2019
|
+0.10 / +0.48%
|
21.00
|
21.35
|
20.70
|
21.00
|
21.08
|
9.02
|
164,170
|
|
|
2/12/2019
|
+0.30 / +1.46%
|
20.60
|
21.40
|
20.50
|
20.90
|
20.83
|
8.98
|
219,240
|
|
|
2/11/2019
|
+0.30 / +1.48%
|
20.40
|
20.70
|
20.35
|
20.60
|
20.53
|
8.85
|
169,850
|
|
|
2/1/2019
|
-0.10 / -0.49%
|
20.60
|
20.90
|
20.15
|
20.30
|
20.49
|
8.72
|
126,000
|
|
|
1/31/2019
|
-0.15 / -0.73%
|
20.35
|
20.55
|
20.30
|
20.40
|
20.46
|
8.76
|
160,040
|
|
|
1/30/2019
|
-0.20 / -0.96%
|
20.75
|
21.10
|
20.45
|
20.55
|
20.68
|
8.83
|
165,260
|
|
|
1/29/2019
|
+0.25 / +1.22%
|
20.55
|
20.75
|
20.25
|
20.75
|
20.53
|
8.91
|
180,980
|
|
|
1/28/2019
|
-0.10 / -0.49%
|
20.60
|
20.70
|
20.40
|
20.50
|
20.56
|
8.81
|
184,780
|
|
|
1/25/2019
|
+0.05 / +0.24%
|
20.55
|
20.65
|
19.90
|
20.60
|
20.39
|
8.85
|
173,760
|
|
|
1/24/2019
|
+0.05 / +0.24%
|
20.55
|
20.55
|
20.00
|
20.55
|
20.30
|
8.83
|
169,530
|
|
|
1/23/2019
|
-0.20 / -0.97%
|
20.80
|
20.80
|
20.30
|
20.50
|
20.55
|
8.81
|
162,060
|
|
|
1/22/2019
|
-0.50 / -2.36%
|
21.30
|
21.40
|
20.50
|
20.70
|
20.96
|
8.89
|
181,210
|
|
|
1/21/2019
|
-0.10 / -0.47%
|
21.40
|
21.55
|
21.05
|
21.20
|
21.27
|
9.11
|
163,710
|
|
|
1/18/2019
|
+0.10 / +0.47%
|
21.35
|
21.35
|
21.00
|
21.30
|
21.22
|
9.15
|
185,390
|
|
|
1/17/2019
|
-0.30 / -1.40%
|
21.55
|
21.55
|
21.10
|
21.20
|
21.32
|
9.11
|
163,270
|
|
|
1/16/2019
|
-0.30 / -1.38%
|
21.80
|
21.95
|
21.30
|
21.50
|
21.63
|
9.23
|
164,870
|
|
|