Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/31/2019	-0.10 / -0.48%	21.00	21.10	20.80	20.80	20.96	5.88	3,582,610
1/30/2019	+0.20 / +0.97%	21.00	21.00	20.85	20.90	20.92	5.91	191,750
1/29/2019	-0.35 / -1.66%	21.05	21.10	20.65	20.70	20.89	5.85	277,150
1/28/2019	-0.10 / -0.47%	21.25	21.25	21.00	21.05	21.12	5.95	229,370
1/25/2019	-0.10 / -0.47%	21.30	21.35	21.15	21.15	21.23	5.98	361,290
1/24/2019	-0.55 / -2.52%	21.10	21.50	21.00	21.25	21.20	6.00	271,940
1/23/2019	+0.80 / +3.81%	20.90	21.80	20.70	21.80	21.31	6.16	1,632,210
1/22/2019	0.00 / 0.00%	21.30	21.30	20.80	21.00	20.98	5.93	216,620
1/21/2019	+0.20 / +0.96%	20.85	21.50	20.80	21.00	20.96	5.93	289,120
1/18/2019	+0.10 / +0.48%	20.70	21.25	20.70	20.80	20.87	5.88	136,430
1/17/2019	-0.10 / -0.48%	21.00	21.00	20.65	20.70	20.76	5.85	689,030
1/16/2019	-0.30 / -1.42%	21.15	21.25	20.80	20.80	21.07	5.88	1,815,085
1/15/2019	-0.95 / -4.31%	21.55	21.55	20.70	21.10	21.06	5.96	4,785,970
1/14/2019	+1.15 / +5.50%	21.00	22.05	19.50	22.05	21.30	6.23	265,710
1/11/2019	+0.05 / +0.24%	21.00	21.00	20.80	20.90	20.90	5.91	395,170
1/10/2019	+0.25 / +1.21%	20.60	21.05	20.60	20.85	20.88	5.89	1,326,230
1/9/2019	+0.90 / +4.57%	20.00	20.70	19.90	20.60	20.53	5.82	1,790,920
1/8/2019	+0.05 / +0.25%	19.80	20.10	19.55	19.70	19.77	5.57	1,426,050
1/7/2019	+0.20 / +1.03%	20.10	20.25	19.45	19.65	19.86	5.55	100,710
1/4/2019	-0.05 / -0.26%	19.50	19.50	18.70	19.45	19.08	5.50	163,350
1/3/2019	-0.45 / -2.26%	19.90	20.30	19.35	19.50	19.76	5.51	87,800
1/2/2019	0.00 / 0.00%	20.30	20.30	19.50	19.95	19.99	5.64	101,860
12/28/2018	0.00 / 0.00%	20.00	20.30	19.60	19.95	19.83	5.64	162,260
12/27/2018	+0.35 / +1.79%	20.50	20.50	19.95	19.95	20.14	5.64	183,410
12/26/2018	+0.30 / +1.55%	19.30	19.90	19.30	19.60	19.77	5.54	219,770
12/25/2018	-0.75 / -3.74%	20.00	20.00	19.00	19.30	19.28	5.45	205,270
12/24/2018	-0.05 / -0.25%	20.20	20.20	20.00	20.05	20.09	5.67	175,850
12/21/2018	-0.20 / -0.99%	20.20	20.35	20.05	20.10	20.16	5.68	264,140
12/20/2018	+0.30 / +1.50%	20.30	20.45	20.25	20.30	20.32	5.74	193,400
12/19/2018	-0.10 / -0.50%	20.60	20.70	20.00	20.00	20.42	5.65	273,950

<<Previous 30 days Next 30 days>>

TPB News

29/04	TPB: Signing an audit service agreement
28/04	TPB: Approval of the 2025 cash dividend payment
28/04	TPB: Change in personnel
26/04	TPB: Approval of the plan for 2025 private placement of bonds
26/04	TPB: Extension the credit contract for TPS

More News

Related Companies

	Volume	Price	Change
ABB	2,122,100	13.00	-2.26%
ACB	12,748,200	25.50	1.59%
BAB	5,900	13.20	2.33%
BID	2,380,000	37.40	-1.32%
BVB	761,100	13.60	-1.45%
CTG	8,858,400	49.00	-0.41%
EIB	6,793,300	22.15	-2.21%