|
Closing price on 4/7/2020
|
|
| Open |
17.40 |
| High |
18.15 |
| Low |
17.35 |
| Volume |
562,460 |
| Split-adjusted Price |
10.55 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/11/2020
|
+0.15 / +0.91%
|
16.50
|
16.70
|
16.45
|
16.65
|
16.56
|
9.70
|
180,630
|
|
|
3/10/2020
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.35
|
16.50
|
16.48
|
9.62
|
521,780
|
|
|
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
|
|
|