|
Closing price on 7/31/2017
|
|
| Open |
12.50 |
| High |
12.80 |
| Low |
12.30 |
| Volume |
68,900 |
| Split-adjusted Price |
4.15 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2017
|
+0.30 / +2.44%
|
12.50
|
12.80
|
12.30
|
12.60
|
12.54
|
4.15
|
68,900
|
|
|
7/28/2017
|
+1.00 / +8.55%
|
11.80
|
13.00
|
11.80
|
12.70
|
12.34
|
4.18
|
101,510
|
|
|
7/27/2017
|
+0.20 / +1.74%
|
11.50
|
12.00
|
11.50
|
11.70
|
11.78
|
3.85
|
72,400
|
|
|
7/26/2017
|
+0.40 / +3.60%
|
11.10
|
11.80
|
11.10
|
11.50
|
11.50
|
3.78
|
32,300
|
|
|
7/25/2017
|
+0.10 / +0.91%
|
11.00
|
11.30
|
10.80
|
11.10
|
10.94
|
3.65
|
44,900
|
|
|
7/24/2017
|
0.00 / 0.00%
|
11.00
|
11.50
|
11.00
|
11.00
|
11.10
|
3.62
|
55,100
|
|
|
7/21/2017
|
-0.20 / -1.77%
|
11.30
|
11.30
|
10.50
|
11.10
|
10.95
|
3.65
|
122,810
|
|
|
7/20/2017
|
-0.50 / -4.24%
|
12.00
|
12.20
|
11.00
|
11.30
|
11.34
|
3.72
|
112,300
|
|
|
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
|
|
|