|
Closing price on 3/6/2017
|
|
| Open |
17.50 |
| High |
17.70 |
| Low |
15.40 |
| Volume |
1,277,300 |
| Split-adjusted Price |
5.50 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2017
|
+2.30 / +14.94%
|
17.50
|
17.70
|
15.40
|
17.70
|
17.20
|
5.50
|
1,277,300
|
|
|
3/3/2017
|
+1.70 / +12.14%
|
15.70
|
15.70
|
14.20
|
15.70
|
15.44
|
4.88
|
692,400
|
|
|
3/2/2017
|
+1.50 / +12.00%
|
12.50
|
14.00
|
12.50
|
14.00
|
13.73
|
4.35
|
689,000
|
|
|
3/1/2017
|
-0.30 / -2.34%
|
12.20
|
13.10
|
12.00
|
12.50
|
12.19
|
3.89
|
233,500
|
|
|
2/28/2017
|
+0.30 / +2.40%
|
12.00
|
13.20
|
11.60
|
12.80
|
12.67
|
3.98
|
165,300
|
|
|
2/27/2017
|
-1.00 / -7.41%
|
11.50
|
13.50
|
11.50
|
12.50
|
12.79
|
3.89
|
298,700
|
|
|
2/24/2017
|
-1.70 / -12.14%
|
13.90
|
14.20
|
11.90
|
12.30
|
13.51
|
3.82
|
186,000
|
|
|
2/23/2017
|
+1.00 / +7.69%
|
13.90
|
14.20
|
13.50
|
14.00
|
13.94
|
4.35
|
79,200
|
|
|
2/22/2017
|
-2.00 / -13.33%
|
15.20
|
15.20
|
12.70
|
13.00
|
13.88
|
4.04
|
145,600
|
|
|
2/21/2017
|
+0.10 / +0.67%
|
14.70
|
15.30
|
14.40
|
15.00
|
14.90
|
4.66
|
85,700
|
|
|
2/20/2017
|
+0.20 / +1.36%
|
15.40
|
15.40
|
14.60
|
14.90
|
14.82
|
4.63
|
184,400
|
|
|
2/17/2017
|
-2.20 / -12.94%
|
16.90
|
16.90
|
14.40
|
14.80
|
14.72
|
4.60
|
491,300
|
|
|
2/16/2017
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.50
|
17.00
|
16.87
|
5.28
|
181,500
|
|
|
2/15/2017
|
-1.10 / -6.08%
|
18.00
|
18.20
|
16.80
|
17.00
|
17.28
|
5.28
|
206,800
|
|
|
2/14/2017
|
-2.60 / -12.56%
|
20.30
|
20.30
|
18.00
|
18.10
|
18.94
|
5.63
|
264,300
|
|
|
2/13/2017
|
+0.40 / +1.97%
|
20.50
|
21.30
|
20.00
|
20.70
|
20.69
|
6.43
|
483,600
|
|
|
2/10/2017
|
+0.80 / +4.00%
|
19.60
|
20.80
|
19.30
|
20.80
|
20.28
|
6.46
|
419,800
|
|
|
2/9/2017
|
+0.80 / +4.17%
|
18.00
|
20.00
|
18.00
|
20.00
|
19.33
|
6.22
|
408,000
|
|
|
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
|
|
|