|
Closing price on 6/3/2016
|
|
| Open |
7.30 |
| High |
7.40 |
| Low |
7.20 |
| Volume |
47,300 |
| Split-adjusted Price |
2.24 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2016
|
-0.20 / -2.70%
|
7.30
|
7.40
|
7.20
|
7.20
|
7.25
|
2.24
|
47,300
|
|
|
6/2/2016
|
-0.10 / -1.33%
|
7.40
|
7.40
|
7.20
|
7.40
|
7.30
|
2.30
|
48,300
|
|
|
6/1/2016
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.30
|
7.50
|
7.39
|
2.33
|
45,700
|
|
|
5/31/2016
|
+0.10 / +1.35%
|
7.40
|
7.60
|
7.40
|
7.50
|
7.49
|
2.33
|
52,300
|
|
|
5/30/2016
|
-0.10 / -1.33%
|
7.50
|
7.60
|
7.40
|
7.40
|
7.45
|
2.30
|
51,600
|
|
|
5/27/2016
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.40
|
7.50
|
7.50
|
2.33
|
50,500
|
|
|
5/26/2016
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.50
|
7.60
|
7.61
|
2.36
|
50,800
|
|
|
5/25/2016
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.60
|
7.70
|
7.73
|
2.39
|
51,800
|
|
|
5/24/2016
|
-0.10 / -1.27%
|
7.90
|
8.10
|
7.70
|
7.80
|
7.83
|
2.42
|
50,600
|
|
|
5/23/2016
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.91
|
2.46
|
51,200
|
|
|
5/20/2016
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.00
|
2.49
|
65,400
|
|
|
5/19/2016
|
-0.10 / -1.23%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.03
|
2.49
|
63,500
|
|
|
5/18/2016
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.00
|
8.10
|
8.13
|
2.52
|
66,200
|
|
|
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
|
|
|