Television Broadcast Stock Price History, TVBCY Historical Prices

Add to My Stocks
$6.43 $0 (0%) TVBCY stock closing price Feb 20, 2018 (Closing)

Television Broadcast stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Television Broadcast P/E ratio data for the stock. The stock price was at a 5 year high of $15.9 on May 09, 2013 as seen from Television Broadcast stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-15 6.56 6.56 6.43 6.43 621 - -
2018-02-14 6.3 6.3 6.3 6.3 56 - -
2018-02-09 6.35 6.35 6.35 6.35 2,000 - -
2018-02-05 6.84 6.84 6.84 6.84 750 - -
2018-02-02 7 7 7 7 2,000 - -
2018-01-31 6.96 7.06 6.96 7.06 2,347 - -
2018-01-26 7.17 7.17 7.17 7.17 316 - -
2018-01-24 7.1 7.1 7.05 7.05 9,100 - -
2018-01-18 6.86 6.86 6.86 6.86 373 - -
2018-01-17 7.03 7.03 7.03 7.03 200 - -
2018-01-09 7.09 7.09 7.09 7.09 283 - -
2018-01-05 7.23 7.23 7.2 7.2 468 - -
2018-01-04 7.29 7.29 7.29 7.29 368 - -
2018-01-03 7.24 7.24 7.24 7.24 193 - -
2018-01-02 7.27 7.27 7.27 7.27 200 - -
2017-12-29 7.31 7.31 7.28 7.28 709 - -
2017-12-21 6.93 7 6.93 7 4,580 - -
2017-12-20 6.9 6.9 6.9 6.9 2,800 - -
2017-12-14 7.13 7.13 6.95 6.95 1,867 - -
2017-12-13 6.82 6.82 6.82 6.82 100 - -
2017-12-05 6.71 6.71 6.71 6.71 100 - -
2017-12-04 0 0 0 6.94 0 - -
2017-12-01 0 0 0 6.94 0 - -
2017-11-30 0 0 0 6.94 0 - -
2017-11-29 0 0 0 6.94 0 - -
2017-11-28 6.97 6.97 6.94 6.94 500 - -
2017-11-27 0 0 0 7.44 0 - -
2017-11-24 0 0 0 7.44 0 - -
2017-11-23 0 0 0 7.44 0 - -
2017-11-22 0 0 0 7.44 0 - -
2017-11-21 0 0 0 7.44 0 - -
2017-11-20 0 0 0 7.44 0 - -
2017-11-17 0 0 0 7.44 0 - -
2017-11-16 0 0 0 7.44 0 - -
2017-11-15 0 0 0 7.44 0 - -
2017-11-14 0 0 0 7.44 0 - -
2017-11-13 0 0 0 7.44 0 - -
2017-11-10 0 0 0 7.44 10,832 - -
2017-11-09 0 0 0 7.44 0 - -
2017-11-08 0 0 0 7.44 0 - -
2017-11-07 0 0 0 7.44 0 - -
2017-11-06 0 0 0 7.44 0 - -
2017-11-03 7.47 7.47 7.44 7.44 5,502 - -
2017-11-02 0 0 0 7.43 0 - -
2017-11-01 0 0 0 7.43 0 - -
2017-10-31 0 0 0 7.43 0 - -
2017-10-30 0 0 0 7.43 0 - -
2017-10-27 7.43 7.43 7.43 7.43 300 - -
2017-10-26 7.3 7.3 7.26 7.26 5,100 - -
2017-10-25 7 7.11 7 7.11 6,233 - -
2017-10-24 0 0 0 7 0 - -
2017-10-23 0 0 0 7 0 - -
2017-10-20 0 0 0 7 0 - -
2017-10-19 0 0 0 7 0 - -
2017-10-18 0 0 0 7 0 - -
2017-10-17 0 0 0 7 1 - -
2017-10-16 7 7 7 7 207 - -
2017-10-13 0 0 0 6.9 0 - -
2017-10-12 7 7 6.9 6.9 3,034 - -
2017-10-11 6.94 6.94 6.94 6.94 100 - -
2017-10-10 0 0 0 7.05 0 - -
2017-10-09 7.05 7.05 7.05 7.05 500 - -
2017-10-06 7.55 8 6.47 8 2,734 - -
2017-10-05 6.9 8.86 6.9 8 6,837 - -
2017-10-04 6.74 6.74 6.74 6.74 442 - -
2017-10-03 0 0 0 6.66 0 - -
2017-10-02 0 0 0 6.66 0 - -
2017-09-29 6.66 6.66 6.66 6.66 500 - -
2017-09-28 0 0 0 6.82 0 - -
2017-09-27 6.71 6.82 6.71 6.82 1,005 - -
2017-09-26 0 0 0 6.62 0 - -
2017-09-25 0 0 0 6.62 0 - -
2017-09-22 0 0 0 6.62 0 - -
2017-09-21 0 0 0 6.62 0 - -
2017-09-20 0 0 0 6.62 0 - -
2017-09-19 0 0 0 6.62 0 - -
2017-09-18 0 0 0 6.62 0 - -
2017-09-15 0 0 0 6.62 0 - -
2017-09-14 0 0 0 6.7 0 - -
2017-09-13 0 0 0 6.7 0 - -
2017-09-12 0 0 0 6.7 0 - -
2017-09-11 0 0 0 6.7 0 - -
2017-09-08 0 0 0 6.7 0 - -
2017-09-07 0 0 0 6.7 0 - -
2017-09-06 0 0 0 6.7 0 - -
2017-09-05 0 0 0 6.7 0 - -
2017-09-04 0 0 0 6.7 0 - -
2017-09-01 0 0 0 6.7 0 - -
2017-08-31 6.7 6.7 6.7 6.7 100 - -
Get more Data

Television Broadcast Stock History Chart

View TVBCY PE ratio, PS ratio stocks charts and compare with peers.
TVBCY Chart
Note: Compare Television Broadcast stock price history with the index and industry peers.

Television Broadcast Stock Price History: Past 5 years

Max Stock Price15.9May 09,2013
Min Stock Price6.3Feb 14,2018
Avg Stock Price10.01

TVBCY Industry Peers

Company Price Change (%)
Tegna (TGNA)13.970.19 (1.38%)
Media General (MEG)18.510.29 (1.54%)
Time Warner (TWX)95.070.3 (0.31%)
Corus Entertainment (CJREF)6.40.1 (1.54%)
Mediaset (MDIUY)12.060 (0%)
Mediaset (MDIUY)12.060 (0%)
Walt Disney (DIS)105.980.55 (0.52%)

Television Broadcast share price history helps an investor analyze a company's history and do Television Broadcast stock analysis . The price and volume changes on a daily basis is provided in the Television Broadcast stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. TVBCY stock closed at $6.43 and traded with a volume of 0 on the last trading day. Looking at Television Broadcast stock history data, the P/S ratio was at a low of - on Feb 15, 2018.