|
Closing price on 4/5/2019
|
|
| Open |
18.50 |
| High |
18.50 |
| Low |
18.15 |
| Volume |
129,260 |
| Split-adjusted Price |
7.82 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2019
|
-0.30 / -1.62%
|
18.50
|
18.50
|
18.15
|
18.20
|
18.29
|
7.82
|
129,260
|
|
|
4/4/2019
|
+0.20 / +1.09%
|
18.50
|
18.70
|
18.30
|
18.50
|
18.47
|
7.95
|
96,350
|
|
|
4/3/2019
|
-0.30 / -1.61%
|
18.60
|
18.65
|
18.30
|
18.30
|
18.45
|
7.86
|
116,950
|
|
|
4/2/2019
|
-0.40 / -2.11%
|
19.00
|
19.10
|
18.60
|
18.60
|
18.86
|
7.99
|
110,160
|
|
|
4/1/2019
|
+0.20 / +1.06%
|
18.80
|
19.35
|
18.75
|
19.00
|
19.09
|
8.16
|
102,970
|
|
|
3/29/2019
|
+0.15 / +0.80%
|
18.50
|
19.00
|
18.50
|
18.80
|
18.77
|
8.08
|
151,700
|
|
|
3/28/2019
|
+0.25 / +1.36%
|
18.40
|
18.80
|
18.40
|
18.65
|
18.63
|
8.01
|
116,430
|
|
|
3/27/2019
|
0.00 / 0.00%
|
18.40
|
18.50
|
18.00
|
18.40
|
18.28
|
7.90
|
120,680
|
|
|
3/26/2019
|
+0.05 / +0.27%
|
18.50
|
18.50
|
18.00
|
18.40
|
18.24
|
7.90
|
140,920
|
|
|
3/25/2019
|
-0.55 / -2.91%
|
18.80
|
18.80
|
18.35
|
18.35
|
18.54
|
7.88
|
101,380
|
|
|
3/22/2019
|
+0.25 / +1.34%
|
18.70
|
19.00
|
18.65
|
18.90
|
18.79
|
8.12
|
110,500
|
|
|
3/21/2019
|
-0.35 / -1.84%
|
19.00
|
19.20
|
18.65
|
18.65
|
18.93
|
8.01
|
121,670
|
|
|
3/20/2019
|
-0.50 / -2.56%
|
19.60
|
19.60
|
19.00
|
19.00
|
19.18
|
8.16
|
142,850
|
|
|
3/19/2019
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.05
|
19.50
|
19.33
|
8.38
|
99,790
|
|
|
3/18/2019
|
-0.50 / -2.50%
|
20.05
|
20.25
|
19.50
|
19.50
|
19.93
|
8.38
|
166,200
|
|
|
3/15/2019
|
-0.30 / -1.48%
|
20.35
|
20.45
|
20.00
|
20.00
|
20.21
|
8.59
|
191,720
|
|
|
3/14/2019
|
-0.30 / -1.46%
|
20.70
|
20.70
|
20.10
|
20.30
|
20.44
|
8.72
|
105,620
|
|
|
3/13/2019
|
0.00 / 0.00%
|
20.80
|
20.80
|
19.90
|
20.60
|
20.30
|
8.85
|
154,700
|
|
|
3/12/2019
|
+0.20 / +0.98%
|
20.40
|
21.00
|
20.40
|
20.60
|
20.65
|
8.85
|
228,430
|
|
|
3/11/2019
|
+0.25 / +1.24%
|
20.30
|
20.80
|
20.30
|
20.40
|
20.53
|
8.76
|
193,160
|
|
|
3/8/2019
|
-0.05 / -0.25%
|
20.20
|
20.20
|
19.80
|
20.15
|
20.00
|
8.65
|
162,630
|
|
|
3/7/2019
|
-0.40 / -1.94%
|
20.65
|
20.65
|
20.05
|
20.20
|
20.30
|
8.68
|
133,080
|
|
|
3/6/2019
|
-0.20 / -0.96%
|
20.70
|
20.70
|
20.10
|
20.60
|
20.39
|
8.85
|
167,340
|
|
|
3/5/2019
|
-0.55 / -2.58%
|
21.10
|
21.35
|
20.70
|
20.80
|
20.89
|
8.93
|
108,580
|
|
|
3/4/2019
|
-0.15 / -0.70%
|
21.60
|
21.80
|
21.35
|
21.35
|
21.56
|
9.17
|
167,520
|
|
|
3/1/2019
|
+0.40 / +1.90%
|
20.90
|
21.85
|
20.90
|
21.50
|
21.34
|
9.23
|
157,710
|
|
|
2/28/2019
|
+0.10 / +0.48%
|
21.00
|
21.50
|
21.00
|
21.10
|
21.23
|
9.06
|
232,440
|
|
|
2/27/2019
|
+0.30 / +1.45%
|
20.85
|
21.60
|
20.85
|
21.00
|
21.16
|
9.02
|
236,190
|
|
|
2/26/2019
|
+0.70 / +3.50%
|
20.00
|
21.25
|
20.00
|
20.70
|
20.67
|
8.89
|
453,120
|
|
|
2/25/2019
|
-0.40 / -1.96%
|
20.45
|
20.75
|
20.00
|
20.00
|
20.46
|
8.59
|
196,220
|
|
|