|
Closing price on 4/23/2020
|
|
| Open |
10.65 |
| High |
11.60 |
| Low |
10.65 |
| Volume |
1,172,460 |
| Split-adjusted Price |
6.21 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2020
|
-0.80 / -6.99%
|
10.65
|
11.60
|
10.65
|
10.65
|
10.69
|
6.21
|
1,172,460
|
|
|
4/22/2020
|
-0.85 / -6.91%
|
11.45
|
11.45
|
11.45
|
11.45
|
11.45
|
6.67
|
414,830
|
|
|
4/21/2020
|
-0.90 / -6.82%
|
12.30
|
12.40
|
12.30
|
12.30
|
12.30
|
7.17
|
345,760
|
|
|
4/20/2020
|
-0.95 / -6.71%
|
13.20
|
13.70
|
13.20
|
13.20
|
13.21
|
7.69
|
569,410
|
|
|
4/17/2020
|
-0.05 / -0.35%
|
14.25
|
14.50
|
13.25
|
14.15
|
13.42
|
8.25
|
1,117,570
|
|
|
4/16/2020
|
0.00 / 0.00%
|
14.50
|
15.15
|
13.25
|
14.20
|
14.00
|
8.28
|
1,270,030
|
|
|
4/15/2020
|
+0.90 / +6.77%
|
12.40
|
14.20
|
12.40
|
14.20
|
13.03
|
8.28
|
1,057,720
|
|
|
4/14/2020
|
-1.00 / -6.99%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
7.75
|
199,340
|
|
|
4/13/2020
|
-1.05 / -6.84%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
8.33
|
157,470
|
|
|
4/10/2020
|
-1.15 / -6.97%
|
15.60
|
15.60
|
15.35
|
15.35
|
15.39
|
8.95
|
112,250
|
|
|
4/9/2020
|
-1.20 / -6.78%
|
17.70
|
17.75
|
16.50
|
16.50
|
16.64
|
9.62
|
527,250
|
|
|
4/8/2020
|
-0.40 / -2.21%
|
18.10
|
18.35
|
16.85
|
17.70
|
17.46
|
10.32
|
765,790
|
|
|
4/7/2020
|
+0.80 / +4.62%
|
17.40
|
18.15
|
17.35
|
18.10
|
17.87
|
10.55
|
562,460
|
|
|
4/6/2020
|
+0.50 / +2.98%
|
16.75
|
17.30
|
16.75
|
17.30
|
17.04
|
10.08
|
327,890
|
|
|
4/3/2020
|
+0.10 / +0.60%
|
16.70
|
16.85
|
16.60
|
16.80
|
16.74
|
9.79
|
150,950
|
|
|
4/1/2020
|
+0.05 / +0.30%
|
16.70
|
16.90
|
16.65
|
16.70
|
16.74
|
9.73
|
127,190
|
|
|
3/31/2020
|
0.00 / 0.00%
|
16.65
|
16.85
|
16.50
|
16.65
|
16.63
|
9.70
|
150,020
|
|
|
3/30/2020
|
-0.10 / -0.60%
|
16.75
|
16.80
|
16.50
|
16.65
|
16.63
|
9.70
|
119,140
|
|
|
3/27/2020
|
+0.15 / +0.90%
|
16.60
|
16.75
|
16.60
|
16.75
|
16.67
|
9.76
|
139,410
|
|
|
3/26/2020
|
+0.15 / +0.91%
|
16.45
|
16.60
|
16.45
|
16.60
|
16.54
|
9.68
|
117,930
|
|
|
3/25/2020
|
-0.10 / -0.60%
|
16.70
|
16.75
|
16.40
|
16.45
|
16.56
|
9.59
|
200,930
|
|
|
3/24/2020
|
+0.05 / +0.30%
|
16.55
|
16.70
|
16.50
|
16.55
|
16.58
|
9.65
|
141,190
|
|
|
3/23/2020
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.30
|
16.50
|
16.45
|
9.62
|
180,810
|
|
|
3/20/2020
|
-0.20 / -1.19%
|
16.80
|
16.80
|
16.40
|
16.60
|
16.58
|
9.68
|
171,410
|
|
|
3/19/2020
|
-0.05 / -0.30%
|
16.85
|
16.90
|
16.70
|
16.80
|
16.77
|
9.79
|
132,340
|
|
|
3/18/2020
|
+0.15 / +0.90%
|
16.70
|
16.95
|
16.70
|
16.85
|
16.82
|
9.82
|
152,050
|
|
|
3/17/2020
|
+0.10 / +0.60%
|
16.60
|
16.70
|
16.50
|
16.70
|
16.62
|
9.73
|
148,720
|
|
|
3/16/2020
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.54
|
9.68
|
137,960
|
|
|
3/13/2020
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.35
|
16.50
|
16.45
|
9.62
|
113,650
|
|
|
3/12/2020
|
-0.05 / -0.30%
|
16.65
|
16.75
|
16.50
|
16.60
|
16.62
|
9.68
|
117,150
|
|
|