|
|
Closing price on 5/15/2020
|
|
| Open |
10.70 |
| High |
10.80 |
| Low |
10.40 |
| Volume |
1,005,130 |
| Split-adjusted Price |
6.09 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2020
|
-0.20 / -1.88%
|
10.70
|
10.80
|
10.40
|
10.45
|
10.64
|
6.09
|
1,005,130
|
|
|
5/14/2020
|
+0.50 / +4.93%
|
10.20
|
10.85
|
10.20
|
10.65
|
10.68
|
6.21
|
1,393,340
|
|
|
5/13/2020
|
+0.15 / +1.50%
|
10.00
|
10.30
|
10.00
|
10.15
|
10.09
|
5.92
|
665,110
|
|
|
5/12/2020
|
-0.10 / -0.99%
|
10.10
|
10.20
|
9.99
|
10.00
|
10.09
|
5.83
|
439,300
|
|
|
5/11/2020
|
-0.15 / -1.46%
|
10.25
|
10.35
|
10.00
|
10.10
|
10.14
|
5.89
|
427,290
|
|
|
5/8/2020
|
0.00 / 0.00%
|
10.25
|
10.40
|
10.20
|
10.25
|
10.28
|
5.97
|
476,110
|
|
|
5/7/2020
|
-0.20 / -1.91%
|
10.50
|
10.55
|
10.20
|
10.25
|
10.40
|
5.97
|
378,540
|
|
|
5/6/2020
|
+0.45 / +4.50%
|
10.00
|
10.70
|
9.95
|
10.45
|
10.36
|
6.09
|
535,820
|
|
|
5/5/2020
|
0.00 / 0.00%
|
9.99
|
10.00
|
9.80
|
10.00
|
9.88
|
5.83
|
456,260
|
|
|
5/4/2020
|
-0.20 / -1.96%
|
10.20
|
10.20
|
9.88
|
10.00
|
9.96
|
5.83
|
439,710
|
|
|
4/29/2020
|
-0.45 / -4.23%
|
10.55
|
10.65
|
10.15
|
10.20
|
10.26
|
5.94
|
474,130
|
|
|
4/28/2020
|
-0.60 / -5.33%
|
11.25
|
11.30
|
10.50
|
10.65
|
10.59
|
6.21
|
987,110
|
|
|
4/27/2020
|
+0.70 / +6.64%
|
10.60
|
11.25
|
10.60
|
11.25
|
10.95
|
6.56
|
514,140
|
|
|
4/24/2020
|
-0.10 / -0.94%
|
9.94
|
10.80
|
9.94
|
10.55
|
10.45
|
6.15
|
454,120
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|