|
Closing price on 9/10/2019
|
|
| Open |
16.35 |
| High |
16.50 |
| Low |
16.30 |
| Volume |
100,470 |
| Split-adjusted Price |
9.56 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2019
|
+0.10 / +0.61%
|
16.35
|
16.50
|
16.30
|
16.40
|
16.39
|
9.56
|
100,470
|
|
|
9/9/2019
|
-0.05 / -0.31%
|
16.35
|
16.40
|
16.20
|
16.30
|
16.32
|
9.50
|
69,000
|
|
|
9/6/2019
|
+0.15 / +0.93%
|
16.20
|
16.70
|
16.20
|
16.35
|
16.42
|
9.53
|
163,010
|
|
|
9/5/2019
|
+0.10 / +0.62%
|
16.20
|
16.40
|
16.20
|
16.20
|
16.27
|
9.44
|
148,260
|
|
|
9/4/2019
|
+0.90 / +5.92%
|
15.80
|
16.25
|
15.20
|
16.10
|
15.93
|
9.38
|
177,820
|
|
|
9/3/2019
|
-0.35 / -2.25%
|
16.20
|
16.60
|
15.20
|
15.20
|
16.23
|
8.86
|
184,420
|
|
|
8/30/2019
|
-1.40 / -6.22%
|
22.50
|
22.50
|
21.00
|
21.10
|
21.65
|
9.06
|
99,180
|
|
|
8/29/2019
|
+0.50 / +2.27%
|
22.30
|
22.70
|
21.70
|
22.50
|
22.18
|
9.66
|
81,620
|
|
|
8/28/2019
|
-1.45 / -6.18%
|
23.30
|
23.30
|
21.85
|
22.00
|
22.41
|
9.45
|
94,510
|
|
|
8/27/2019
|
-1.25 / -5.06%
|
24.50
|
24.70
|
23.00
|
23.45
|
23.67
|
10.07
|
241,310
|
|
|
8/26/2019
|
+0.10 / +0.41%
|
24.40
|
25.00
|
24.30
|
24.70
|
24.67
|
10.61
|
109,090
|
|
|
8/23/2019
|
+0.40 / +1.65%
|
24.00
|
24.70
|
24.00
|
24.60
|
24.36
|
10.57
|
106,210
|
|
|
8/22/2019
|
-0.30 / -1.22%
|
24.30
|
24.30
|
24.00
|
24.20
|
24.17
|
10.39
|
47,010
|
|
|
8/21/2019
|
-0.10 / -0.41%
|
24.55
|
24.55
|
24.00
|
24.50
|
24.39
|
10.52
|
58,140
|
|
|
8/20/2019
|
+0.20 / +0.82%
|
24.00
|
24.80
|
24.00
|
24.60
|
24.48
|
10.57
|
138,870
|
|
|
8/19/2019
|
+0.30 / +1.24%
|
24.30
|
24.85
|
24.20
|
24.40
|
24.46
|
10.48
|
78,260
|
|
|
8/16/2019
|
+0.80 / +3.43%
|
23.15
|
24.50
|
23.15
|
24.10
|
23.95
|
10.35
|
177,720
|
|
|
8/15/2019
|
+0.80 / +3.56%
|
22.00
|
23.30
|
22.00
|
23.30
|
22.63
|
10.01
|
129,390
|
|
|
8/14/2019
|
+0.80 / +3.69%
|
21.70
|
22.70
|
21.70
|
22.50
|
22.32
|
9.66
|
156,420
|
|
|
8/13/2019
|
-0.50 / -2.25%
|
22.15
|
22.15
|
21.65
|
21.70
|
21.93
|
9.32
|
71,580
|
|
|
8/12/2019
|
+0.60 / +2.78%
|
21.75
|
22.35
|
21.70
|
22.20
|
21.98
|
9.54
|
145,000
|
|
|
8/9/2019
|
+0.40 / +1.89%
|
21.40
|
21.80
|
21.30
|
21.60
|
21.57
|
9.28
|
186,200
|
|
|
8/8/2019
|
+0.20 / +0.95%
|
21.15
|
21.60
|
21.00
|
21.20
|
21.35
|
9.11
|
151,020
|
|
|
8/7/2019
|
0.00 / 0.00%
|
21.00
|
21.40
|
20.50
|
21.00
|
21.04
|
9.02
|
94,330
|
|
|
8/6/2019
|
+0.50 / +2.44%
|
20.60
|
21.05
|
20.60
|
21.00
|
20.91
|
9.02
|
147,950
|
|
|
8/5/2019
|
0.00 / 0.00%
|
20.00
|
21.00
|
20.00
|
20.50
|
20.43
|
8.81
|
85,110
|
|
|
8/2/2019
|
-0.05 / -0.24%
|
20.55
|
20.90
|
20.50
|
20.50
|
20.70
|
8.81
|
140,920
|
|
|
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
|
|
|