|
Closing price on 9/29/2015
|
|
| Open |
9.00 |
| High |
9.10 |
| Low |
8.90 |
| Volume |
104,700 |
| Split-adjusted Price |
2.83 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2015
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.00
|
2.83
|
104,700
|
|
|
9/28/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.98
|
2.80
|
105,200
|
|
|
9/25/2015
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.01
|
2.83
|
101,900
|
|
|
9/24/2015
|
-0.10 / -1.10%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.00
|
2.80
|
99,700
|
|
|
9/23/2015
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.03
|
2.83
|
106,800
|
|
|
9/22/2015
|
-0.10 / -1.10%
|
9.00
|
9.20
|
8.90
|
9.00
|
8.96
|
2.80
|
104,800
|
|
|
9/21/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.02
|
2.83
|
74,400
|
|
|
9/18/2015
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.07
|
2.83
|
68,100
|
|
|
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
|
|
|