|
Closing price on 5/30/2017
|
|
| Open |
9.40 |
| High |
9.50 |
| Low |
9.10 |
| Volume |
155,600 |
| Split-adjusted Price |
3.03 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2017
|
-0.10 / -1.08%
|
9.40
|
9.50
|
9.10
|
9.20
|
9.26
|
3.03
|
155,600
|
|
|
5/29/2017
|
-0.30 / -3.13%
|
9.60
|
9.70
|
9.30
|
9.30
|
9.37
|
3.06
|
256,400
|
|
|
5/26/2017
|
-0.10 / -1.04%
|
9.50
|
10.00
|
9.40
|
9.50
|
9.63
|
3.13
|
118,300
|
|
|
5/25/2017
|
-0.10 / -1.03%
|
9.70
|
9.80
|
9.50
|
9.60
|
9.64
|
3.16
|
108,800
|
|
|
5/24/2017
|
-0.20 / -2.02%
|
10.00
|
10.00
|
9.60
|
9.70
|
9.71
|
3.19
|
108,000
|
|
|
5/23/2017
|
+0.10 / +1.02%
|
10.00
|
10.40
|
9.80
|
9.90
|
9.87
|
3.26
|
158,100
|
|
|
5/22/2017
|
+0.10 / +1.03%
|
9.70
|
10.30
|
9.50
|
9.80
|
9.81
|
3.23
|
200,500
|
|
|
5/19/2017
|
-0.30 / -3.03%
|
9.30
|
10.10
|
9.30
|
9.60
|
9.71
|
3.16
|
119,700
|
|
|
5/18/2017
|
-0.20 / -1.98%
|
10.00
|
10.10
|
9.90
|
9.90
|
10.00
|
3.26
|
141,800
|
|
|
5/17/2017
|
-0.30 / -2.88%
|
10.20
|
10.30
|
10.00
|
10.10
|
10.09
|
3.32
|
175,100
|
|
|
5/16/2017
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.00
|
10.40
|
10.18
|
3.42
|
158,300
|
|
|
5/15/2017
|
-0.30 / -2.78%
|
10.60
|
10.80
|
10.10
|
10.50
|
10.38
|
3.46
|
217,600
|
|
|
5/12/2017
|
-0.20 / -1.85%
|
10.70
|
11.40
|
10.30
|
10.60
|
10.79
|
3.49
|
362,500
|
|
|
5/11/2017
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.40
|
10.80
|
10.66
|
3.55
|
280,400
|
|
|
5/10/2017
|
+0.90 / +9.09%
|
10.00
|
10.90
|
10.00
|
10.80
|
10.64
|
3.55
|
420,200
|
|
|
5/9/2017
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
9.90
|
9.92
|
3.26
|
86,100
|
|
|
5/8/2017
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
9.90
|
9.90
|
3.26
|
150,300
|
|
|
5/5/2017
|
-0.10 / -1.00%
|
10.20
|
10.20
|
9.90
|
9.90
|
9.92
|
3.26
|
91,100
|
|
|
5/4/2017
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.90
|
10.00
|
9.91
|
3.29
|
202,500
|
|
|
5/3/2017
|
+0.40 / +4.17%
|
9.80
|
10.30
|
9.70
|
10.00
|
9.89
|
3.29
|
265,300
|
|
|
4/28/2017
|
-0.20 / -2.06%
|
9.60
|
9.80
|
9.50
|
9.50
|
9.58
|
3.13
|
129,500
|
|
|
4/27/2017
|
+0.40 / +4.30%
|
9.50
|
9.80
|
9.30
|
9.70
|
9.55
|
3.19
|
131,300
|
|
|
4/26/2017
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.10
|
9.30
|
9.41
|
3.06
|
194,300
|
|
|
4/25/2017
|
-0.30 / -3.13%
|
9.40
|
9.60
|
9.20
|
9.30
|
9.35
|
3.06
|
284,500
|
|
|
4/24/2017
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.63
|
3.16
|
251,500
|
|
|
4/21/2017
|
-0.10 / -1.04%
|
9.70
|
9.80
|
9.50
|
9.50
|
9.62
|
3.13
|
235,300
|
|
|
4/20/2017
|
+0.10 / +1.05%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.55
|
3.16
|
257,610
|
|
|
4/19/2017
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.53
|
3.13
|
178,500
|
|
|
4/18/2017
|
+0.10 / +1.05%
|
9.30
|
9.60
|
9.20
|
9.60
|
9.46
|
3.16
|
348,810
|
|
|
4/17/2017
|
+0.30 / +3.26%
|
9.20
|
9.60
|
9.00
|
9.50
|
9.29
|
3.13
|
516,400
|
|
|