|
Closing price on 7/19/2017
|
|
| Open |
12.90 |
| High |
13.00 |
| Low |
11.10 |
| Volume |
67,300 |
| Split-adjusted Price |
3.88 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2017
|
-0.20 / -1.67%
|
12.90
|
13.00
|
11.10
|
11.80
|
11.87
|
3.88
|
67,300
|
|
|
7/18/2017
|
0.00 / 0.00%
|
13.00
|
13.60
|
12.00
|
12.00
|
12.92
|
3.95
|
48,510
|
|
|
7/17/2017
|
+1.50 / +14.29%
|
11.30
|
12.00
|
11.30
|
12.00
|
11.95
|
3.95
|
47,100
|
|
|
7/14/2017
|
+1.10 / +11.11%
|
9.80
|
11.00
|
9.80
|
11.00
|
10.54
|
3.62
|
62,500
|
|
|
7/13/2017
|
+0.10 / +1.02%
|
9.60
|
10.00
|
9.50
|
9.90
|
9.64
|
3.26
|
131,700
|
|
|
7/12/2017
|
+0.20 / +2.08%
|
9.40
|
9.90
|
9.40
|
9.80
|
9.54
|
3.23
|
59,700
|
|
|
7/11/2017
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.64
|
3.16
|
100,800
|
|
|
7/10/2017
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
3.16
|
70,820
|
|
|
7/7/2017
|
0.00 / 0.00%
|
9.40
|
9.80
|
9.40
|
9.60
|
9.62
|
3.16
|
104,600
|
|
|
7/6/2017
|
+0.20 / +2.13%
|
9.30
|
9.70
|
9.30
|
9.60
|
9.50
|
3.16
|
112,400
|
|
|
7/5/2017
|
-0.10 / -1.05%
|
9.40
|
9.70
|
9.30
|
9.40
|
9.41
|
3.09
|
118,100
|
|
|
7/4/2017
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.20
|
9.50
|
9.37
|
3.13
|
109,400
|
|
|
7/3/2017
|
0.00 / 0.00%
|
8.50
|
9.60
|
8.50
|
9.50
|
9.56
|
3.13
|
105,100
|
|
|
6/30/2017
|
+0.10 / +1.06%
|
9.20
|
9.70
|
9.20
|
9.50
|
9.54
|
3.13
|
113,400
|
|
|
6/29/2017
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.30
|
9.40
|
9.49
|
3.09
|
86,500
|
|
|
6/28/2017
|
+0.10 / +1.08%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.44
|
3.09
|
94,100
|
|
|
6/27/2017
|
-0.10 / -1.06%
|
9.70
|
9.70
|
9.30
|
9.30
|
9.34
|
3.06
|
95,600
|
|
|
6/26/2017
|
-0.20 / -2.08%
|
9.80
|
9.80
|
9.40
|
9.40
|
9.53
|
3.09
|
180,220
|
|
|
6/23/2017
|
+0.10 / +1.08%
|
9.50
|
9.60
|
9.30
|
9.40
|
9.56
|
3.09
|
124,700
|
|
|
6/22/2017
|
-0.10 / -1.06%
|
9.40
|
9.60
|
9.30
|
9.30
|
9.47
|
3.06
|
130,100
|
|
|
6/21/2017
|
+0.40 / +4.44%
|
9.10
|
9.40
|
9.00
|
9.40
|
9.23
|
3.09
|
197,000
|
|
|
6/20/2017
|
-0.10 / -1.10%
|
9.00
|
9.20
|
9.00
|
9.00
|
9.08
|
2.96
|
224,900
|
|
|
6/19/2017
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.90
|
9.10
|
9.10
|
2.99
|
292,000
|
|
|
6/16/2017
|
+0.10 / +1.10%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.11
|
3.03
|
75,100
|
|
|
6/15/2017
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.05
|
2.99
|
244,000
|
|
|
6/14/2017
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.99
|
2.96
|
240,600
|
|
|
6/13/2017
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.90
|
2.93
|
272,400
|
|
|
6/12/2017
|
-0.30 / -3.26%
|
7.90
|
9.20
|
7.90
|
8.90
|
9.04
|
2.93
|
322,400
|
|
|
6/9/2017
|
-0.10 / -1.09%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.21
|
2.99
|
273,300
|
|
|
6/8/2017
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.30
|
3.03
|
248,300
|
|
|