|
Closing price on 3/9/2018
|
|
| Open |
23.70 |
| High |
24.70 |
| Low |
23.50 |
| Volume |
104,800 |
| Split-adjusted Price |
7.90 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2018
|
-0.10 / -0.41%
|
23.70
|
24.70
|
23.50
|
24.00
|
24.02
|
7.90
|
104,800
|
|
|
3/8/2018
|
-0.30 / -1.23%
|
23.80
|
24.20
|
23.00
|
24.10
|
23.62
|
7.93
|
96,300
|
|
|
3/7/2018
|
-0.40 / -1.61%
|
24.00
|
24.80
|
23.80
|
24.40
|
24.37
|
8.03
|
104,800
|
|
|
3/6/2018
|
+0.30 / +1.22%
|
24.00
|
25.00
|
23.50
|
24.80
|
24.49
|
8.16
|
106,440
|
|
|
3/5/2018
|
+0.20 / +0.82%
|
24.40
|
24.90
|
24.30
|
24.50
|
24.65
|
8.06
|
102,360
|
|
|
3/2/2018
|
+0.40 / +1.65%
|
24.10
|
24.70
|
23.80
|
24.60
|
24.32
|
8.10
|
95,600
|
|
|
3/1/2018
|
+0.90 / +3.86%
|
22.90
|
24.50
|
22.90
|
24.20
|
23.98
|
7.96
|
102,900
|
|
|
2/28/2018
|
-0.90 / -3.72%
|
23.30
|
23.60
|
23.30
|
23.30
|
23.44
|
7.67
|
69,100
|
|
|
2/27/2018
|
-0.30 / -1.22%
|
24.40
|
24.70
|
23.80
|
24.20
|
24.18
|
7.96
|
93,600
|
|
|
2/26/2018
|
-0.90 / -3.54%
|
25.00
|
25.00
|
23.80
|
24.50
|
24.37
|
8.06
|
123,300
|
|
|
2/23/2018
|
-0.10 / -0.40%
|
25.10
|
25.90
|
24.70
|
25.20
|
25.39
|
8.29
|
176,200
|
|
|
2/22/2018
|
+0.30 / +1.20%
|
24.50
|
25.40
|
24.50
|
25.30
|
24.98
|
8.33
|
70,400
|
|
|
2/21/2018
|
+1.60 / +6.84%
|
23.70
|
25.10
|
23.70
|
25.00
|
24.44
|
8.23
|
106,050
|
|
|
2/13/2018
|
+1.50 / +6.70%
|
22.20
|
24.30
|
22.20
|
23.90
|
23.40
|
7.87
|
101,100
|
|
|
2/12/2018
|
+1.80 / +8.74%
|
20.50
|
22.60
|
20.50
|
22.40
|
22.20
|
7.37
|
65,500
|
|
|
2/9/2018
|
-0.80 / -3.74%
|
21.00
|
21.20
|
20.20
|
20.60
|
20.61
|
6.78
|
60,800
|
|
|
2/8/2018
|
-0.20 / -0.93%
|
21.40
|
21.40
|
21.10
|
21.40
|
21.25
|
7.04
|
66,800
|
|
|
2/7/2018
|
+0.80 / +3.85%
|
21.00
|
21.80
|
21.00
|
21.60
|
21.48
|
7.11
|
75,700
|
|
|
2/6/2018
|
-2.10 / -9.17%
|
22.70
|
22.70
|
20.50
|
20.80
|
21.44
|
6.85
|
123,800
|
|
|
2/5/2018
|
+0.10 / +0.44%
|
22.80
|
23.40
|
22.80
|
22.90
|
23.05
|
7.54
|
72,900
|
|
|
2/2/2018
|
+0.90 / +4.02%
|
22.10
|
23.30
|
22.10
|
23.30
|
22.76
|
7.67
|
93,900
|
|
|
2/1/2018
|
+0.90 / +4.19%
|
21.00
|
22.60
|
21.00
|
22.40
|
21.96
|
7.37
|
138,700
|
|
|
1/31/2018
|
+1.10 / +5.39%
|
20.00
|
21.50
|
20.00
|
21.50
|
20.66
|
7.08
|
114,400
|
|
|
1/30/2018
|
-0.30 / -1.45%
|
20.00
|
20.40
|
20.00
|
20.40
|
20.26
|
6.71
|
66,100
|
|
|
1/29/2018
|
+0.40 / +1.97%
|
20.00
|
21.00
|
20.00
|
20.70
|
20.43
|
6.81
|
83,000
|
|
|
1/26/2018
|
-0.40 / -1.93%
|
20.00
|
20.50
|
20.00
|
20.30
|
20.31
|
6.68
|
81,000
|
|
|
1/25/2018
|
0.00 / 0.00%
|
20.00
|
20.70
|
20.00
|
20.70
|
20.43
|
6.81
|
63,100
|
|
|
1/24/2018
|
0.00 / 0.00%
|
20.70
|
21.10
|
20.60
|
20.70
|
20.78
|
6.81
|
77,300
|
|
|
1/23/2018
|
+0.40 / +1.97%
|
20.50
|
21.00
|
20.30
|
20.70
|
20.70
|
6.81
|
114,900
|
|
|
1/22/2018
|
+0.20 / +1.00%
|
20.20
|
20.80
|
20.20
|
20.30
|
20.47
|
6.68
|
103,500
|
|
|