|
Closing price on 3/9/2020
|
|
| Open |
16.60 |
| High |
16.60 |
| Low |
16.30 |
| Volume |
170,800 |
| Split-adjusted Price |
9.62 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2020
|
-0.15 / -0.90%
|
16.60
|
16.60
|
16.30
|
16.50
|
16.46
|
9.62
|
170,800
|
|
|
3/6/2020
|
-0.20 / -1.19%
|
16.85
|
16.95
|
16.60
|
16.65
|
16.80
|
9.70
|
146,930
|
|
|
3/5/2020
|
-0.15 / -0.88%
|
17.00
|
17.15
|
16.65
|
16.85
|
16.99
|
9.82
|
170,080
|
|
|
3/4/2020
|
+0.20 / +1.19%
|
16.80
|
17.00
|
16.70
|
17.00
|
16.83
|
9.91
|
134,990
|
|
|
3/3/2020
|
+0.20 / +1.20%
|
16.60
|
16.80
|
16.55
|
16.80
|
16.69
|
9.79
|
141,860
|
|
|
3/2/2020
|
+0.10 / +0.61%
|
16.50
|
16.70
|
16.45
|
16.60
|
16.57
|
9.68
|
132,800
|
|
|
2/28/2020
|
-0.15 / -0.90%
|
16.65
|
16.75
|
16.00
|
16.50
|
16.51
|
9.62
|
245,900
|
|
|
2/27/2020
|
-0.35 / -2.06%
|
17.00
|
17.00
|
16.20
|
16.65
|
16.62
|
9.70
|
157,790
|
|
|
2/26/2020
|
+0.05 / +0.29%
|
16.95
|
17.05
|
16.55
|
17.00
|
16.77
|
9.91
|
186,380
|
|
|
2/25/2020
|
-0.75 / -4.24%
|
16.50
|
17.05
|
16.50
|
16.95
|
16.60
|
9.88
|
373,680
|
|
|
2/24/2020
|
-1.30 / -6.84%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
10.32
|
65,610
|
|
|
2/21/2020
|
-1.40 / -6.86%
|
20.00
|
20.00
|
19.00
|
19.00
|
19.28
|
11.07
|
75,250
|
|
|
2/20/2020
|
-1.20 / -5.56%
|
21.60
|
21.85
|
20.40
|
20.40
|
21.35
|
11.89
|
354,920
|
|
|
2/19/2020
|
+0.60 / +2.86%
|
21.00
|
21.70
|
21.00
|
21.60
|
21.45
|
12.59
|
388,190
|
|
|
2/18/2020
|
+1.25 / +6.33%
|
19.75
|
21.10
|
19.70
|
21.00
|
20.50
|
12.24
|
405,620
|
|
|
2/17/2020
|
+1.25 / +6.76%
|
18.55
|
19.75
|
18.50
|
19.75
|
19.14
|
11.51
|
304,180
|
|
|
2/14/2020
|
+0.90 / +5.11%
|
17.60
|
18.55
|
17.60
|
18.50
|
18.10
|
10.78
|
272,240
|
|
|
2/13/2020
|
+0.85 / +5.07%
|
16.70
|
17.60
|
16.70
|
17.60
|
17.03
|
10.26
|
249,780
|
|
|
2/12/2020
|
+0.50 / +3.08%
|
16.25
|
16.75
|
15.95
|
16.75
|
16.34
|
9.76
|
218,620
|
|
|
2/11/2020
|
+0.10 / +0.62%
|
16.15
|
16.40
|
16.00
|
16.25
|
16.21
|
9.47
|
149,950
|
|
|
2/10/2020
|
+0.55 / +3.53%
|
15.60
|
16.15
|
15.40
|
16.15
|
15.74
|
9.41
|
192,450
|
|
|
2/7/2020
|
+0.55 / +3.65%
|
15.05
|
15.70
|
14.95
|
15.60
|
15.37
|
9.09
|
178,940
|
|
|
2/6/2020
|
+0.25 / +1.69%
|
14.80
|
15.05
|
14.50
|
15.05
|
14.75
|
8.77
|
138,280
|
|
|
2/5/2020
|
-0.15 / -1.00%
|
14.85
|
14.95
|
14.75
|
14.80
|
14.82
|
8.63
|
72,460
|
|
|
2/4/2020
|
+0.20 / +1.36%
|
14.75
|
15.05
|
14.75
|
14.95
|
14.93
|
8.71
|
112,800
|
|
|
2/3/2020
|
+0.15 / +1.03%
|
14.60
|
14.75
|
14.40
|
14.75
|
14.53
|
8.60
|
99,820
|
|
|
1/31/2020
|
0.00 / 0.00%
|
14.60
|
14.75
|
14.50
|
14.60
|
14.59
|
8.51
|
89,310
|
|
|
1/30/2020
|
-0.05 / -0.34%
|
14.65
|
14.70
|
14.45
|
14.60
|
14.59
|
8.51
|
78,050
|
|
|
1/22/2020
|
+0.05 / +0.34%
|
14.60
|
14.70
|
14.50
|
14.65
|
14.61
|
8.54
|
76,850
|
|
|
1/21/2020
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.35
|
14.60
|
14.51
|
8.51
|
93,670
|
|
|