|
Closing price on 7/4/2017
|
|
| Open |
9.50 |
| High |
9.60 |
| Low |
9.20 |
| Volume |
109,400 |
| Split-adjusted Price |
3.13 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/7/2017
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.20
|
9.20
|
9.27
|
3.03
|
203,500
|
|
|
6/6/2017
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.20
|
3.03
|
209,600
|
|
|
6/5/2017
|
-0.10 / -1.08%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.19
|
3.03
|
279,700
|
|
|
6/2/2017
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.00
|
9.20
|
9.26
|
3.03
|
103,300
|
|
|
6/1/2017
|
+0.10 / +1.09%
|
9.10
|
9.50
|
9.10
|
9.30
|
9.30
|
3.06
|
118,600
|
|
|
5/31/2017
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.19
|
3.03
|
108,800
|
|
|
5/30/2017
|
-0.10 / -1.08%
|
9.40
|
9.50
|
9.10
|
9.20
|
9.26
|
3.03
|
155,600
|
|
|
5/29/2017
|
-0.30 / -3.13%
|
9.60
|
9.70
|
9.30
|
9.30
|
9.37
|
3.06
|
256,400
|
|
|
5/26/2017
|
-0.10 / -1.04%
|
9.50
|
10.00
|
9.40
|
9.50
|
9.63
|
3.13
|
118,300
|
|
|
5/25/2017
|
-0.10 / -1.03%
|
9.70
|
9.80
|
9.50
|
9.60
|
9.64
|
3.16
|
108,800
|
|
|
5/24/2017
|
-0.20 / -2.02%
|
10.00
|
10.00
|
9.60
|
9.70
|
9.71
|
3.19
|
108,000
|
|
|