|
Closing price on 8/1/2019
|
|
| Open |
20.45 |
| High |
20.90 |
| Low |
20.45 |
| Volume |
77,160 |
| Split-adjusted Price |
8.83 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2019
|
0.00 / 0.00%
|
20.45
|
20.90
|
20.45
|
20.55
|
20.68
|
8.83
|
77,160
|
|
|
7/31/2019
|
+0.25 / +1.23%
|
20.10
|
20.70
|
20.05
|
20.55
|
20.45
|
8.83
|
109,770
|
|
|
7/30/2019
|
+0.30 / +1.50%
|
20.00
|
20.50
|
19.90
|
20.30
|
20.28
|
8.72
|
98,860
|
|
|
7/29/2019
|
-0.10 / -0.50%
|
20.00
|
20.15
|
19.85
|
20.00
|
20.00
|
8.59
|
329,890
|
|
|
7/26/2019
|
0.00 / 0.00%
|
20.15
|
20.15
|
20.00
|
20.10
|
20.07
|
8.63
|
319,700
|
|
|
7/25/2019
|
+0.10 / +0.50%
|
19.50
|
20.35
|
19.50
|
20.10
|
20.01
|
8.63
|
425,050
|
|
|
7/24/2019
|
+0.70 / +3.63%
|
19.55
|
20.60
|
19.55
|
20.00
|
20.05
|
8.59
|
150,070
|
|
|
7/23/2019
|
+0.50 / +2.66%
|
18.80
|
19.50
|
18.80
|
19.30
|
19.21
|
8.29
|
114,200
|
|
|
7/22/2019
|
+0.70 / +3.87%
|
18.10
|
19.10
|
18.10
|
18.80
|
18.48
|
8.08
|
279,350
|
|
|
7/19/2019
|
+0.05 / +0.28%
|
17.90
|
18.50
|
17.90
|
18.10
|
18.21
|
7.77
|
206,610
|
|
|
7/18/2019
|
+0.55 / +3.14%
|
18.00
|
18.50
|
17.65
|
18.05
|
18.09
|
7.75
|
158,950
|
|
|
7/17/2019
|
+0.40 / +2.34%
|
17.10
|
17.70
|
16.90
|
17.50
|
17.32
|
7.52
|
132,150
|
|
|
7/16/2019
|
-0.30 / -1.72%
|
17.20
|
17.30
|
17.00
|
17.10
|
17.12
|
7.34
|
1,060,210
|
|
|
7/15/2019
|
+0.20 / +1.16%
|
17.00
|
17.60
|
16.95
|
17.40
|
17.33
|
7.47
|
97,830
|
|
|
7/12/2019
|
+0.40 / +2.38%
|
16.70
|
17.30
|
16.70
|
17.20
|
17.09
|
7.39
|
86,050
|
|
|
7/11/2019
|
+0.65 / +4.02%
|
16.00
|
17.00
|
16.00
|
16.80
|
16.51
|
7.22
|
120,690
|
|
|
7/10/2019
|
-0.10 / -0.62%
|
16.25
|
16.40
|
16.00
|
16.15
|
16.22
|
6.94
|
50,620
|
|
|
7/9/2019
|
-0.45 / -2.69%
|
16.30
|
16.70
|
16.00
|
16.25
|
16.40
|
6.98
|
94,550
|
|
|
7/8/2019
|
-0.50 / -2.91%
|
17.00
|
17.00
|
16.40
|
16.70
|
16.74
|
7.17
|
56,870
|
|
|
7/5/2019
|
-0.10 / -0.58%
|
17.30
|
17.35
|
17.10
|
17.20
|
17.20
|
7.39
|
85,740
|
|
|
7/4/2019
|
-0.40 / -2.26%
|
17.70
|
17.75
|
17.20
|
17.30
|
17.52
|
7.43
|
72,090
|
|
|
7/3/2019
|
-0.10 / -0.56%
|
17.80
|
18.30
|
17.70
|
17.70
|
17.93
|
7.60
|
76,750
|
|
|
7/2/2019
|
-0.10 / -0.56%
|
17.95
|
17.95
|
17.60
|
17.80
|
17.80
|
7.65
|
474,870
|
|
|
7/1/2019
|
+0.40 / +2.29%
|
17.75
|
17.90
|
17.65
|
17.90
|
17.82
|
7.69
|
140,760
|
|
|
6/28/2019
|
+0.50 / +2.94%
|
17.00
|
17.55
|
16.75
|
17.50
|
17.18
|
7.52
|
128,840
|
|
|
6/27/2019
|
-0.55 / -3.13%
|
17.55
|
17.55
|
17.00
|
17.00
|
17.24
|
7.30
|
132,790
|
|
|
6/26/2019
|
+0.25 / +1.45%
|
17.40
|
17.70
|
17.30
|
17.55
|
17.49
|
7.54
|
106,550
|
|
|
6/25/2019
|
-0.20 / -1.14%
|
17.50
|
17.50
|
17.25
|
17.30
|
17.36
|
7.43
|
69,430
|
|
|
6/24/2019
|
-0.15 / -0.85%
|
17.70
|
17.80
|
17.40
|
17.50
|
17.59
|
7.52
|
300,340
|
|
|
6/21/2019
|
0.00 / 0.00%
|
17.70
|
17.85
|
17.65
|
17.65
|
17.73
|
7.58
|
70,540
|
|
|