|
Closing price on 7/9/2018
|
|
| Open |
23.80 |
| High |
24.30 |
| Low |
23.80 |
| Volume |
87,930 |
| Split-adjusted Price |
8.52 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2018
|
+0.20 / +0.84%
|
23.80
|
24.30
|
23.80
|
24.00
|
23.97
|
8.52
|
87,930
|
|
|
7/6/2018
|
+0.60 / +2.59%
|
23.40
|
24.15
|
23.30
|
23.80
|
23.74
|
8.45
|
94,570
|
|
|
7/5/2018
|
-1.00 / -4.13%
|
24.40
|
25.00
|
23.20
|
23.20
|
24.17
|
8.24
|
134,790
|
|
|
7/4/2018
|
+0.50 / +2.11%
|
23.90
|
24.50
|
23.70
|
24.20
|
24.06
|
8.59
|
86,110
|
|
|
7/3/2018
|
+0.20 / +0.85%
|
23.80
|
24.70
|
23.70
|
23.70
|
24.08
|
8.42
|
103,900
|
|
|
7/2/2018
|
+1.50 / +6.82%
|
23.10
|
23.50
|
23.10
|
23.50
|
23.35
|
8.34
|
113,770
|
|
|
6/29/2018
|
-2.15 / -8.90%
|
24.50
|
25.00
|
22.00
|
22.00
|
23.86
|
7.81
|
132,720
|
|
|
6/25/2018
|
+0.30 / +1.27%
|
23.00
|
24.20
|
23.00
|
23.90
|
23.85
|
8.49
|
96,900
|
|
|
6/22/2018
|
-0.50 / -2.00%
|
22.90
|
24.50
|
22.90
|
24.50
|
23.62
|
8.70
|
145,900
|
|
|
6/21/2018
|
+0.90 / +3.73%
|
24.20
|
25.10
|
24.10
|
25.00
|
24.56
|
8.23
|
85,900
|
|
|
6/20/2018
|
-0.60 / -2.43%
|
24.90
|
25.10
|
24.10
|
24.10
|
24.59
|
7.93
|
75,500
|
|
|
6/19/2018
|
-1.50 / -5.73%
|
26.00
|
26.10
|
24.60
|
24.70
|
25.23
|
8.13
|
72,100
|
|
|
6/18/2018
|
+0.40 / +1.55%
|
25.90
|
26.30
|
25.90
|
26.20
|
26.11
|
8.62
|
67,400
|
|
|
6/15/2018
|
+0.70 / +2.77%
|
25.50
|
26.00
|
25.50
|
26.00
|
25.75
|
8.56
|
87,000
|
|
|
6/14/2018
|
+0.10 / +0.40%
|
25.20
|
25.60
|
24.90
|
25.30
|
25.27
|
8.33
|
82,100
|
|
|
6/13/2018
|
-0.20 / -0.79%
|
24.90
|
25.20
|
24.50
|
25.20
|
24.85
|
8.29
|
70,000
|
|
|
6/12/2018
|
+0.20 / +0.79%
|
25.20
|
25.40
|
24.50
|
25.40
|
24.90
|
8.36
|
50,300
|
|
|
6/11/2018
|
-0.20 / -0.79%
|
25.50
|
25.70
|
24.80
|
25.20
|
25.23
|
8.29
|
64,500
|
|
|
6/8/2018
|
-0.70 / -2.67%
|
26.10
|
26.10
|
24.90
|
25.50
|
25.39
|
8.39
|
71,200
|
|
|
6/7/2018
|
-0.50 / -1.87%
|
26.70
|
26.70
|
26.00
|
26.20
|
26.29
|
8.62
|
69,100
|
|
|
6/6/2018
|
-0.30 / -1.11%
|
27.10
|
27.40
|
26.50
|
26.70
|
26.97
|
8.79
|
51,600
|
|
|
6/5/2018
|
-0.30 / -1.10%
|
27.30
|
27.50
|
26.80
|
27.00
|
27.12
|
8.89
|
58,400
|
|
|
6/4/2018
|
-0.30 / -1.09%
|
27.00
|
27.40
|
26.80
|
27.30
|
27.12
|
8.98
|
71,900
|
|
|
6/1/2018
|
-0.50 / -1.81%
|
27.70
|
28.10
|
27.00
|
27.10
|
27.57
|
8.92
|
85,100
|
|
|
5/31/2018
|
+0.50 / +1.85%
|
27.10
|
27.90
|
27.10
|
27.60
|
27.57
|
9.08
|
71,500
|
|
|
5/30/2018
|
-0.60 / -2.17%
|
27.40
|
27.40
|
26.70
|
27.10
|
26.98
|
8.92
|
59,400
|
|
|
5/29/2018
|
+0.30 / +1.09%
|
27.30
|
27.70
|
26.70
|
27.70
|
27.20
|
9.12
|
71,100
|
|
|
5/28/2018
|
-0.80 / -2.84%
|
28.00
|
28.00
|
27.40
|
27.40
|
27.56
|
9.02
|
53,800
|
|
|
5/25/2018
|
-0.30 / -1.06%
|
28.30
|
28.70
|
27.80
|
28.00
|
28.21
|
9.21
|
70,400
|
|
|
5/24/2018
|
0.00 / 0.00%
|
28.00
|
28.40
|
28.00
|
28.30
|
28.21
|
9.31
|
61,200
|
|
|