|
Closing price on 8/20/2015
|
|
| Open |
9.30 |
| High |
9.70 |
| Low |
9.00 |
| Volume |
155,000 |
| Split-adjusted Price |
2.95 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2015
|
-1.00 / -9.52%
|
9.30
|
9.70
|
9.00
|
9.50
|
9.24
|
2.95
|
155,000
|
|
|
8/19/2015
|
+1.20 / +12.90%
|
9.20
|
10.50
|
9.10
|
10.50
|
9.21
|
3.26
|
104,600
|
|
|
8/18/2015
|
+0.10 / +1.09%
|
9.10
|
9.40
|
9.10
|
9.30
|
9.23
|
2.89
|
89,800
|
|
|
8/17/2015
|
-0.20 / -2.13%
|
9.40
|
9.50
|
9.00
|
9.20
|
9.12
|
2.86
|
92,300
|
|
|
8/14/2015
|
0.00 / 0.00%
|
9.40
|
9.70
|
9.30
|
9.50
|
9.42
|
2.95
|
96,200
|
|
|
8/13/2015
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.30
|
9.50
|
9.42
|
2.95
|
89,300
|
|
|
8/12/2015
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.40
|
9.50
|
9.43
|
2.95
|
86,300
|
|
|
8/11/2015
|
+0.20 / +2.15%
|
9.40
|
9.80
|
9.40
|
9.50
|
9.40
|
2.95
|
72,900
|
|
|
8/10/2015
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.30
|
2.89
|
56,600
|
|
|
8/7/2015
|
+0.10 / +1.06%
|
9.40
|
9.80
|
9.40
|
9.50
|
9.45
|
2.95
|
76,800
|
|
|
8/6/2015
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.31
|
2.92
|
71,100
|
|
|
8/5/2015
|
+0.10 / +1.09%
|
9.20
|
9.60
|
9.20
|
9.30
|
9.30
|
2.89
|
71,300
|
|
|
8/4/2015
|
0.00 / 0.00%
|
9.20
|
9.50
|
9.10
|
9.20
|
9.22
|
2.86
|
69,000
|
|
|
8/3/2015
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.90
|
9.20
|
9.14
|
2.86
|
34,900
|
|
|
7/31/2015
|
-0.20 / -2.17%
|
9.20
|
9.50
|
9.00
|
9.00
|
9.18
|
2.80
|
34,300
|
|
|
7/30/2015
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.20
|
9.20
|
9.22
|
2.86
|
41,600
|
|
|
7/29/2015
|
+0.10 / +1.10%
|
9.10
|
9.40
|
9.10
|
9.20
|
9.20
|
2.86
|
69,400
|
|
|
7/28/2015
|
-0.10 / -1.09%
|
9.20
|
9.40
|
9.00
|
9.10
|
9.15
|
2.83
|
78,200
|
|
|
7/27/2015
|
+0.10 / +1.10%
|
9.10
|
9.30
|
9.00
|
9.20
|
9.12
|
2.86
|
67,200
|
|
|
7/24/2015
|
-0.20 / -2.17%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.15
|
2.80
|
74,500
|
|
|
7/23/2015
|
-0.30 / -3.16%
|
9.20
|
9.40
|
9.20
|
9.20
|
9.25
|
2.86
|
75,200
|
|
|
7/22/2015
|
+0.30 / +3.26%
|
9.30
|
9.50
|
9.20
|
9.50
|
9.23
|
2.95
|
87,400
|
|
|
7/21/2015
|
-0.10 / -1.08%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.24
|
2.86
|
73,200
|
|
|
7/20/2015
|
-0.30 / -3.13%
|
9.60
|
9.70
|
9.30
|
9.30
|
9.43
|
2.89
|
66,600
|
|
|
7/17/2015
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.59
|
3.01
|
94,700
|
|
|
7/16/2015
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.51
|
2.95
|
93,800
|
|
|
7/15/2015
|
-0.40 / -4.04%
|
9.50
|
9.70
|
9.30
|
9.50
|
9.43
|
2.95
|
133,700
|
|
|
7/14/2015
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.40
|
9.90
|
9.54
|
3.08
|
123,900
|
|
|
7/13/2015
|
-0.10 / -1.00%
|
10.10
|
10.20
|
9.80
|
9.90
|
9.84
|
3.08
|
126,500
|
|
|
7/10/2015
|
-0.40 / -3.88%
|
10.00
|
10.30
|
9.80
|
9.90
|
9.97
|
3.08
|
118,800
|
|
|