|
Closing price on 5/23/2019
|
|
| Open |
19.10 |
| High |
19.10 |
| Low |
18.35 |
| Volume |
83,190 |
| Split-adjusted Price |
7.99 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2019
|
-0.50 / -2.62%
|
19.10
|
19.10
|
18.35
|
18.60
|
18.64
|
7.99
|
83,190
|
|
|
5/22/2019
|
-0.15 / -0.78%
|
19.70
|
19.70
|
18.90
|
19.10
|
19.13
|
8.20
|
204,600
|
|
|
5/21/2019
|
+0.10 / +0.52%
|
19.10
|
19.45
|
19.10
|
19.25
|
19.29
|
8.27
|
161,090
|
|
|
5/20/2019
|
+0.40 / +2.13%
|
18.75
|
19.20
|
18.75
|
19.15
|
18.99
|
8.23
|
150,710
|
|
|
5/17/2019
|
+0.10 / +0.54%
|
18.70
|
18.90
|
18.40
|
18.75
|
18.66
|
8.05
|
112,920
|
|
|
5/16/2019
|
-0.15 / -0.80%
|
18.75
|
18.75
|
18.45
|
18.65
|
18.57
|
8.01
|
106,760
|
|
|
5/15/2019
|
-0.20 / -1.05%
|
19.00
|
19.05
|
18.50
|
18.80
|
18.77
|
8.08
|
99,470
|
|
|
5/14/2019
|
-0.30 / -1.55%
|
19.20
|
19.30
|
18.70
|
19.00
|
19.06
|
8.16
|
106,420
|
|
|
5/13/2019
|
-0.10 / -0.52%
|
19.50
|
19.50
|
19.00
|
19.30
|
19.34
|
8.29
|
96,150
|
|
|
5/10/2019
|
+0.10 / +0.52%
|
19.30
|
19.70
|
19.10
|
19.40
|
19.40
|
8.33
|
132,340
|
|
|
5/9/2019
|
+0.30 / +1.58%
|
19.00
|
19.70
|
19.00
|
19.30
|
19.30
|
8.29
|
149,200
|
|
|
5/8/2019
|
+0.50 / +2.70%
|
18.35
|
19.00
|
18.00
|
19.00
|
18.52
|
8.16
|
129,050
|
|
|
5/7/2019
|
+0.20 / +1.09%
|
18.35
|
18.65
|
18.35
|
18.50
|
18.48
|
7.95
|
115,800
|
|
|
5/6/2019
|
+0.30 / +1.67%
|
17.90
|
18.30
|
17.60
|
18.30
|
18.03
|
7.86
|
90,280
|
|
|
5/3/2019
|
-0.40 / -2.17%
|
18.20
|
18.35
|
17.80
|
18.00
|
18.11
|
7.73
|
101,350
|
|
|
5/2/2019
|
-0.40 / -2.13%
|
18.80
|
18.80
|
18.30
|
18.40
|
18.53
|
7.90
|
125,010
|
|
|
4/26/2019
|
-0.30 / -1.57%
|
18.90
|
19.30
|
18.70
|
18.80
|
19.00
|
8.08
|
115,380
|
|
|
4/25/2019
|
-0.20 / -1.04%
|
19.00
|
19.60
|
18.85
|
19.10
|
19.15
|
8.20
|
124,250
|
|
|
4/24/2019
|
+0.50 / +2.66%
|
18.80
|
19.50
|
18.80
|
19.30
|
19.09
|
8.29
|
121,760
|
|
|
4/23/2019
|
+0.50 / +2.73%
|
18.20
|
18.80
|
18.20
|
18.80
|
18.47
|
8.08
|
113,160
|
|
|
4/22/2019
|
+0.20 / +1.10%
|
18.20
|
18.45
|
18.10
|
18.30
|
18.23
|
7.86
|
88,680
|
|
|
4/19/2019
|
+0.35 / +1.97%
|
17.75
|
18.60
|
17.75
|
18.10
|
18.13
|
7.77
|
145,030
|
|
|
4/18/2019
|
-0.15 / -0.84%
|
17.70
|
17.80
|
17.60
|
17.75
|
17.72
|
7.62
|
104,040
|
|
|
4/17/2019
|
+0.20 / +1.13%
|
17.70
|
18.00
|
17.70
|
17.90
|
17.86
|
7.69
|
99,720
|
|
|
4/16/2019
|
+0.10 / +0.57%
|
17.00
|
17.70
|
17.00
|
17.70
|
17.42
|
7.60
|
119,370
|
|
|
4/12/2019
|
+0.25 / +1.44%
|
17.40
|
17.60
|
17.35
|
17.60
|
17.45
|
7.56
|
85,440
|
|
|
4/11/2019
|
-0.05 / -0.29%
|
17.50
|
17.55
|
16.50
|
17.35
|
17.07
|
7.45
|
134,310
|
|
|
4/10/2019
|
-0.50 / -2.79%
|
16.90
|
17.60
|
16.90
|
17.40
|
17.37
|
7.47
|
134,160
|
|
|
4/9/2019
|
-0.10 / -0.56%
|
18.20
|
18.25
|
17.90
|
17.90
|
18.05
|
7.69
|
135,270
|
|
|
4/8/2019
|
-0.20 / -1.10%
|
18.40
|
18.40
|
18.00
|
18.00
|
18.20
|
7.73
|
303,280
|
|
|