|
Closing price on 8/25/2017
|
|
| Open |
13.00 |
| High |
14.50 |
| Low |
13.00 |
| Volume |
153,500 |
| Split-adjusted Price |
4.77 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2017
|
+1.10 / +8.21%
|
13.00
|
14.50
|
13.00
|
14.50
|
13.93
|
4.77
|
153,500
|
|
|
8/24/2017
|
+0.10 / +0.75%
|
13.10
|
13.40
|
13.00
|
13.40
|
13.21
|
4.41
|
42,500
|
|
|
8/23/2017
|
0.00 / 0.00%
|
13.00
|
13.30
|
12.80
|
13.30
|
13.07
|
4.38
|
42,100
|
|
|
8/22/2017
|
0.00 / 0.00%
|
13.10
|
13.30
|
12.90
|
13.30
|
13.04
|
4.38
|
44,100
|
|
|
8/21/2017
|
0.00 / 0.00%
|
13.00
|
13.30
|
12.90
|
13.30
|
13.15
|
4.38
|
72,100
|
|
|
8/18/2017
|
-0.20 / -1.50%
|
13.40
|
13.70
|
12.60
|
13.10
|
13.25
|
4.31
|
93,100
|
|
|
8/17/2017
|
-0.40 / -2.92%
|
13.60
|
14.10
|
12.80
|
13.30
|
13.42
|
4.38
|
101,100
|
|
|
8/16/2017
|
-0.10 / -0.72%
|
13.60
|
14.00
|
13.10
|
13.70
|
13.49
|
4.51
|
182,900
|
|
|
8/15/2017
|
+1.80 / +15.00%
|
12.20
|
14.00
|
11.80
|
13.80
|
12.75
|
4.54
|
264,610
|
|
|
8/14/2017
|
0.00 / 0.00%
|
12.00
|
12.60
|
11.80
|
12.00
|
12.18
|
3.95
|
125,200
|
|
|
8/11/2017
|
-0.40 / -3.23%
|
12.40
|
12.40
|
11.80
|
12.00
|
11.96
|
3.95
|
160,700
|
|
|
8/10/2017
|
-0.10 / -0.80%
|
12.30
|
12.70
|
12.30
|
12.40
|
12.50
|
4.08
|
123,900
|
|
|
8/9/2017
|
+0.50 / +4.17%
|
12.00
|
12.70
|
12.00
|
12.50
|
12.32
|
4.11
|
132,300
|
|
|
8/8/2017
|
+0.60 / +5.26%
|
11.50
|
12.20
|
11.50
|
12.00
|
11.96
|
3.95
|
147,200
|
|
|
8/7/2017
|
+0.30 / +2.70%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.41
|
3.75
|
52,800
|
|
|
8/4/2017
|
+0.20 / +1.79%
|
11.20
|
11.40
|
11.00
|
11.40
|
11.13
|
3.75
|
124,600
|
|
|
8/3/2017
|
-0.30 / -2.61%
|
11.70
|
11.70
|
11.00
|
11.20
|
11.22
|
3.69
|
232,400
|
|
|
8/2/2017
|
-0.50 / -4.17%
|
11.50
|
12.00
|
11.50
|
11.50
|
11.60
|
3.78
|
229,900
|
|
|
8/1/2017
|
-0.60 / -4.76%
|
12.60
|
12.60
|
12.00
|
12.00
|
12.14
|
3.95
|
127,600
|
|
|
7/31/2017
|
+0.30 / +2.44%
|
12.50
|
12.80
|
12.30
|
12.60
|
12.54
|
4.15
|
68,900
|
|
|
7/28/2017
|
+1.00 / +8.55%
|
11.80
|
13.00
|
11.80
|
12.70
|
12.34
|
4.18
|
101,510
|
|
|
7/27/2017
|
+0.20 / +1.74%
|
11.50
|
12.00
|
11.50
|
11.70
|
11.78
|
3.85
|
72,400
|
|
|
7/26/2017
|
+0.40 / +3.60%
|
11.10
|
11.80
|
11.10
|
11.50
|
11.50
|
3.78
|
32,300
|
|
|
7/25/2017
|
+0.10 / +0.91%
|
11.00
|
11.30
|
10.80
|
11.10
|
10.94
|
3.65
|
44,900
|
|
|
7/24/2017
|
0.00 / 0.00%
|
11.00
|
11.50
|
11.00
|
11.00
|
11.10
|
3.62
|
55,100
|
|
|
7/21/2017
|
-0.20 / -1.77%
|
11.30
|
11.30
|
10.50
|
11.10
|
10.95
|
3.65
|
122,810
|
|
|
7/20/2017
|
-0.50 / -4.24%
|
12.00
|
12.20
|
11.00
|
11.30
|
11.34
|
3.72
|
112,300
|
|
|
7/19/2017
|
-0.20 / -1.67%
|
12.90
|
13.00
|
11.10
|
11.80
|
11.87
|
3.88
|
67,300
|
|
|
7/18/2017
|
0.00 / 0.00%
|
13.00
|
13.60
|
12.00
|
12.00
|
12.92
|
3.95
|
48,510
|
|
|
7/17/2017
|
+1.50 / +14.29%
|
11.30
|
12.00
|
11.30
|
12.00
|
11.95
|
3.95
|
47,100
|
|
|