|
Closing price on 8/1/2018
|
|
| Open |
26.60 |
| High |
27.40 |
| Low |
26.40 |
| Volume |
109,660 |
| Split-adjusted Price |
9.37 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2018
|
-0.15 / -0.56%
|
26.60
|
27.40
|
26.40
|
26.40
|
26.86
|
9.37
|
109,660
|
|
|
7/31/2018
|
+0.35 / +1.34%
|
26.70
|
27.10
|
26.50
|
26.55
|
26.70
|
9.43
|
91,520
|
|
|
7/30/2018
|
+0.70 / +2.75%
|
25.80
|
26.20
|
25.65
|
26.20
|
25.88
|
9.30
|
111,880
|
|
|
7/27/2018
|
+0.20 / +0.79%
|
25.30
|
25.80
|
25.30
|
25.50
|
25.47
|
9.05
|
82,290
|
|
|
7/26/2018
|
+0.10 / +0.40%
|
25.20
|
25.30
|
24.90
|
25.30
|
25.10
|
8.98
|
69,370
|
|
|
7/25/2018
|
-0.25 / -0.98%
|
25.30
|
25.70
|
25.05
|
25.20
|
25.38
|
8.95
|
77,020
|
|
|
7/24/2018
|
-0.05 / -0.20%
|
25.50
|
25.60
|
25.00
|
25.45
|
25.40
|
9.04
|
66,780
|
|
|
7/23/2018
|
+0.10 / +0.39%
|
25.40
|
25.85
|
25.40
|
25.50
|
25.59
|
9.05
|
76,400
|
|
|
7/20/2018
|
+0.10 / +0.40%
|
25.25
|
25.65
|
25.00
|
25.40
|
25.29
|
9.02
|
87,910
|
|
|
7/19/2018
|
+0.05 / +0.20%
|
25.40
|
25.65
|
25.00
|
25.30
|
25.30
|
8.98
|
83,570
|
|
|
7/18/2018
|
+0.15 / +0.60%
|
24.00
|
25.75
|
24.00
|
25.25
|
25.14
|
8.97
|
98,290
|
|
|
7/17/2018
|
+0.10 / +0.40%
|
25.00
|
25.30
|
24.85
|
25.10
|
25.02
|
8.91
|
66,430
|
|
|
7/16/2018
|
+0.50 / +2.04%
|
24.60
|
25.30
|
24.50
|
25.00
|
24.84
|
8.88
|
120,390
|
|
|
7/13/2018
|
+0.50 / +2.08%
|
24.05
|
25.00
|
24.05
|
24.50
|
24.58
|
8.70
|
115,040
|
|
|
7/12/2018
|
+0.50 / +2.13%
|
23.60
|
24.50
|
23.55
|
24.00
|
24.03
|
8.52
|
107,710
|
|
|
7/11/2018
|
-0.60 / -2.49%
|
24.00
|
24.00
|
23.40
|
23.50
|
23.77
|
8.34
|
74,980
|
|
|
7/10/2018
|
+0.10 / +0.42%
|
24.40
|
24.60
|
24.00
|
24.10
|
24.28
|
8.56
|
93,120
|
|
|
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
|
|
|