|
Closing price on 6/11/2019
|
|
| Open |
17.40 |
| High |
18.00 |
| Low |
17.00 |
| Volume |
94,730 |
| Split-adjusted Price |
7.30 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2019
|
-0.60 / -3.41%
|
17.40
|
18.00
|
17.00
|
17.00
|
17.49
|
7.30
|
94,730
|
|
|
6/10/2019
|
+0.35 / +2.03%
|
17.30
|
18.00
|
17.30
|
17.60
|
17.56
|
7.56
|
73,690
|
|
|
6/7/2019
|
+0.40 / +2.37%
|
17.00
|
17.60
|
17.00
|
17.25
|
17.25
|
7.41
|
77,430
|
|
|
6/6/2019
|
+0.15 / +0.90%
|
16.70
|
17.00
|
16.50
|
16.85
|
16.71
|
7.24
|
69,110
|
|
|
6/5/2019
|
+0.20 / +1.21%
|
16.50
|
17.00
|
16.50
|
16.70
|
16.71
|
7.17
|
107,780
|
|
|
6/4/2019
|
-0.60 / -3.51%
|
16.80
|
17.00
|
16.50
|
16.50
|
16.60
|
7.09
|
117,510
|
|
|
6/3/2019
|
-0.10 / -0.58%
|
17.10
|
17.50
|
16.50
|
17.10
|
17.09
|
7.34
|
105,630
|
|
|
5/31/2019
|
-0.80 / -4.44%
|
17.20
|
17.40
|
17.00
|
17.20
|
17.10
|
7.39
|
67,410
|
|
|
5/30/2019
|
-0.10 / -0.55%
|
18.20
|
18.30
|
18.00
|
18.00
|
18.15
|
7.73
|
182,720
|
|
|
5/29/2019
|
-0.10 / -0.55%
|
18.20
|
18.40
|
18.00
|
18.10
|
18.23
|
7.77
|
134,370
|
|
|
5/28/2019
|
+0.30 / +1.68%
|
17.90
|
18.40
|
17.90
|
18.20
|
18.16
|
7.82
|
141,820
|
|
|
5/27/2019
|
-0.30 / -1.65%
|
18.00
|
18.30
|
17.90
|
17.90
|
18.01
|
7.69
|
118,850
|
|
|
5/24/2019
|
-0.40 / -2.15%
|
18.60
|
18.60
|
18.10
|
18.20
|
18.30
|
7.82
|
96,820
|
|
|
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
|
|
|