|
Closing price on 5/17/2016
|
|
| Open |
8.20 |
| High |
8.40 |
| Low |
8.10 |
| Volume |
61,100 |
| Split-adjusted Price |
2.52 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2016
|
-0.10 / -1.22%
|
8.20
|
8.40
|
8.10
|
8.10
|
8.16
|
2.52
|
61,100
|
|
|
5/16/2016
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.24
|
2.55
|
66,400
|
|
|
5/13/2016
|
-0.10 / -1.19%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.33
|
2.58
|
63,800
|
|
|
5/12/2016
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.30
|
8.40
|
8.43
|
2.61
|
64,700
|
|
|
5/11/2016
|
-0.30 / -3.41%
|
8.70
|
8.70
|
8.40
|
8.50
|
8.52
|
2.64
|
67,400
|
|
|
5/10/2016
|
+0.20 / +2.33%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.72
|
2.74
|
65,500
|
|
|
5/9/2016
|
-0.10 / -1.15%
|
8.70
|
8.80
|
8.60
|
8.60
|
8.72
|
2.67
|
63,800
|
|
|
5/6/2016
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.60
|
8.60
|
8.69
|
2.67
|
65,800
|
|
|
5/5/2016
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.65
|
2.67
|
61,400
|
|
|
5/4/2016
|
-0.10 / -1.15%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
2.67
|
61,700
|
|
|
4/29/2016
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.66
|
2.70
|
62,700
|
|
|
4/28/2016
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.69
|
2.70
|
60,600
|
|
|
4/27/2016
|
-0.10 / -1.15%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
2.67
|
62,500
|
|
|
4/26/2016
|
-0.10 / -1.14%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.60
|
2.70
|
61,600
|
|
|
4/25/2016
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.69
|
2.74
|
64,400
|
|
|
4/22/2016
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.68
|
2.70
|
64,700
|
|
|
4/21/2016
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.70
|
2.70
|
63,600
|
|
|
4/20/2016
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.65
|
2.70
|
65,100
|
|
|
4/19/2016
|
+0.10 / +1.16%
|
8.50
|
8.80
|
8.50
|
8.70
|
8.65
|
2.70
|
62,700
|
|
|
4/15/2016
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.50
|
8.70
|
8.62
|
2.70
|
62,900
|
|
|
4/14/2016
|
-0.10 / -1.15%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.64
|
2.67
|
63,100
|
|
|
4/13/2016
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.50
|
8.70
|
8.68
|
2.70
|
61,400
|
|
|
4/12/2016
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.50
|
8.70
|
8.69
|
2.70
|
61,900
|
|
|
4/11/2016
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.70
|
2.70
|
68,600
|
|
|
4/8/2016
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.60
|
2.70
|
65,900
|
|
|
4/7/2016
|
0.00 / 0.00%
|
8.50
|
8.80
|
8.50
|
8.60
|
8.63
|
2.67
|
66,100
|
|
|
4/6/2016
|
0.00 / 0.00%
|
7.80
|
9.00
|
7.80
|
8.60
|
8.49
|
2.67
|
68,500
|
|
|
4/5/2016
|
-0.20 / -2.27%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.61
|
2.67
|
62,300
|
|
|
4/4/2016
|
+0.10 / +1.15%
|
8.70
|
8.90
|
8.60
|
8.80
|
8.72
|
2.74
|
65,600
|
|
|
4/1/2016
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.74
|
2.74
|
67,100
|
|
|