|
Closing price on 4/2/2018
|
|
| Open |
26.00 |
| High |
26.60 |
| Low |
26.00 |
| Volume |
110,000 |
| Split-adjusted Price |
8.69 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2018
|
+0.40 / +1.54%
|
26.00
|
26.60
|
26.00
|
26.40
|
26.26
|
8.69
|
110,000
|
|
|
3/30/2018
|
+0.20 / +0.77%
|
25.70
|
26.20
|
25.70
|
26.10
|
25.97
|
8.59
|
91,800
|
|
|
3/29/2018
|
+0.40 / +1.57%
|
25.30
|
26.10
|
25.30
|
25.90
|
25.68
|
8.52
|
109,100
|
|
|
3/28/2018
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.00
|
25.50
|
25.25
|
8.39
|
95,200
|
|
|
3/27/2018
|
0.00 / 0.00%
|
25.30
|
25.70
|
25.30
|
25.50
|
25.49
|
8.39
|
87,600
|
|
|
3/26/2018
|
+0.90 / +3.66%
|
24.80
|
25.50
|
24.80
|
25.50
|
25.23
|
8.39
|
95,500
|
|
|
3/23/2018
|
+0.50 / +2.04%
|
24.50
|
25.00
|
24.00
|
25.00
|
24.55
|
8.23
|
100,400
|
|
|
3/22/2018
|
-0.60 / -2.39%
|
25.20
|
25.20
|
24.40
|
24.50
|
24.63
|
8.06
|
84,400
|
|
|
3/21/2018
|
-1.00 / -3.83%
|
25.80
|
25.80
|
25.00
|
25.10
|
25.31
|
8.26
|
82,310
|
|
|
3/20/2018
|
+0.70 / +2.76%
|
25.50
|
26.30
|
25.50
|
26.10
|
25.99
|
8.59
|
90,470
|
|
|
3/19/2018
|
+0.80 / +3.25%
|
25.10
|
26.00
|
25.10
|
25.40
|
25.51
|
8.36
|
100,600
|
|
|
3/16/2018
|
+1.60 / +6.81%
|
23.40
|
25.40
|
23.40
|
25.10
|
24.64
|
8.26
|
160,300
|
|
|
3/15/2018
|
+0.10 / +0.43%
|
23.50
|
23.50
|
23.00
|
23.50
|
23.21
|
7.73
|
108,700
|
|
|
3/14/2018
|
-0.40 / -1.68%
|
23.80
|
24.50
|
23.00
|
23.40
|
23.57
|
7.70
|
129,910
|
|
|
3/13/2018
|
0.00 / 0.00%
|
23.70
|
24.30
|
23.20
|
23.80
|
23.65
|
7.83
|
102,700
|
|
|
3/12/2018
|
-0.20 / -0.83%
|
23.80
|
24.50
|
23.00
|
23.80
|
23.78
|
7.83
|
121,900
|
|
|
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
|
|
|