|
Closing price on 5/5/2017
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
9.90 |
| Volume |
91,100 |
| Split-adjusted Price |
3.26 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/14/2017
|
-0.20 / -2.15%
|
9.60
|
9.60
|
9.00
|
9.10
|
9.24
|
2.99
|
307,600
|
|
|
4/13/2017
|
-0.30 / -3.13%
|
9.30
|
9.60
|
8.90
|
9.30
|
9.31
|
3.06
|
362,300
|
|
|
4/12/2017
|
+0.30 / +3.23%
|
9.30
|
9.70
|
8.80
|
9.60
|
9.40
|
3.16
|
299,700
|
|
|
4/11/2017
|
-0.30 / -3.13%
|
9.50
|
9.50
|
8.90
|
9.30
|
9.29
|
3.06
|
323,400
|
|
|
4/10/2017
|
-0.40 / -4.00%
|
10.00
|
10.30
|
9.20
|
9.60
|
10.00
|
3.16
|
437,700
|
|
|
4/7/2017
|
-0.60 / -5.71%
|
10.50
|
10.50
|
9.60
|
9.90
|
10.00
|
3.26
|
470,600
|
|
|
4/5/2017
|
-0.20 / -1.87%
|
10.70
|
11.00
|
10.20
|
10.50
|
10.54
|
3.46
|
448,420
|
|
|
4/4/2017
|
-0.40 / -3.60%
|
11.10
|
11.20
|
10.50
|
10.70
|
10.78
|
3.52
|
340,200
|
|
|
4/3/2017
|
+0.10 / +0.91%
|
11.00
|
11.50
|
10.70
|
11.10
|
11.08
|
3.65
|
468,500
|
|
|
3/31/2017
|
0.00 / 0.00%
|
11.00
|
11.60
|
10.70
|
11.10
|
11.00
|
3.65
|
830,000
|
|
|
3/30/2017
|
+0.40 / +3.74%
|
10.60
|
11.60
|
10.40
|
11.10
|
10.94
|
3.65
|
765,600
|
|
|
3/29/2017
|
-0.10 / -0.93%
|
10.60
|
10.80
|
10.50
|
10.70
|
10.61
|
3.52
|
346,500
|
|
|
3/28/2017
|
+0.50 / +4.85%
|
10.50
|
10.90
|
10.30
|
10.80
|
10.60
|
3.55
|
412,800
|
|
|
3/27/2017
|
-0.40 / -3.74%
|
10.70
|
10.80
|
10.20
|
10.30
|
10.41
|
3.39
|
274,400
|
|
|
3/24/2017
|
+0.10 / +0.95%
|
10.60
|
11.00
|
10.40
|
10.60
|
10.66
|
3.49
|
452,800
|
|
|
3/23/2017
|
-0.30 / -2.78%
|
10.90
|
10.90
|
10.10
|
10.50
|
10.49
|
3.46
|
357,200
|
|
|
3/22/2017
|
-0.10 / -0.92%
|
10.00
|
11.70
|
10.00
|
10.80
|
10.98
|
3.55
|
787,700
|
|
|