|
Closing price on 9/17/2015
|
|
| Open |
9.00 |
| High |
9.10 |
| Low |
9.00 |
| Volume |
77,900 |
| Split-adjusted Price |
2.80 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2015
|
-0.10 / -1.10%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.00
|
2.80
|
77,900
|
|
|
9/16/2015
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.00
|
2.83
|
76,200
|
|
|
9/15/2015
|
-0.10 / -1.10%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.00
|
2.80
|
74,000
|
|
|
9/14/2015
|
+0.10 / +1.11%
|
9.10
|
9.30
|
9.00
|
9.10
|
9.04
|
2.83
|
74,100
|
|
|
9/11/2015
|
-0.10 / -1.10%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.00
|
2.80
|
75,700
|
|
|
9/10/2015
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.02
|
2.83
|
84,200
|
|
|
9/9/2015
|
-0.10 / -1.10%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.00
|
2.80
|
71,900
|
|
|
9/8/2015
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.00
|
9.10
|
9.03
|
2.83
|
77,900
|
|
|
9/7/2015
|
-0.10 / -1.09%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2.83
|
72,500
|
|
|
9/4/2015
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.20
|
2.89
|
69,800
|
|
|
9/3/2015
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.22
|
2.86
|
63,100
|
|
|
9/1/2015
|
+0.10 / +1.09%
|
9.20
|
9.50
|
9.20
|
9.30
|
9.32
|
2.89
|
92,900
|
|
|
8/31/2015
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.12
|
2.86
|
115,700
|
|
|
8/28/2015
|
+0.10 / +1.10%
|
9.20
|
9.40
|
9.20
|
9.20
|
9.21
|
2.86
|
113,600
|
|
|
8/27/2015
|
+0.10 / +1.11%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.11
|
2.83
|
119,400
|
|
|
8/26/2015
|
+0.10 / +1.12%
|
8.90
|
9.30
|
8.80
|
9.00
|
9.03
|
2.80
|
169,300
|
|
|
8/25/2015
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.82
|
2.77
|
161,700
|
|
|
8/24/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.04
|
2.80
|
95,200
|
|
|
8/21/2015
|
-0.50 / -5.26%
|
9.20
|
9.20
|
8.90
|
9.00
|
9.04
|
2.80
|
104,000
|
|
|
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
|
|
|