Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/1/2018	-0.10 / -0.39%	26.50	26.50	25.70	25.75	25.91	5.68	285,340
10/31/2018	+0.85 / +3.40%	25.50	25.85	25.50	25.85	25.70	5.70	308,320
10/30/2018	+0.15 / +0.60%	24.85	25.20	24.85	25.00	25.01	5.51	368,350
10/29/2018	0.00 / 0.00%	24.85	24.90	24.65	24.85	24.80	5.48	217,050
10/26/2018	+0.35 / +1.43%	24.65	25.00	24.65	24.85	24.81	5.48	269,600
10/25/2018	-0.05 / -0.20%	24.45	24.55	24.15	24.50	24.34	5.40	249,910
10/24/2018	+0.15 / +0.61%	24.45	24.65	24.40	24.55	24.52	5.41	316,220
10/23/2018	-0.20 / -0.81%	24.65	24.65	24.35	24.40	24.50	5.38	315,760
10/22/2018	+0.15 / +0.61%	24.45	25.10	24.45	24.60	24.77	5.43	386,440
10/19/2018	0.00 / 0.00%	24.40	24.50	24.20	24.45	24.38	5.39	308,190
10/18/2018	-0.05 / -0.20%	24.55	24.75	24.40	24.45	24.52	5.39	279,180
10/17/2018	+0.35 / +1.45%	24.20	25.00	24.20	24.50	24.66	5.40	321,550
10/16/2018	+0.15 / +0.63%	24.05	24.25	24.00	24.15	24.11	5.33	328,810
10/15/2018	-1.15 / -4.57%	25.10	25.15	23.40	24.00	24.76	5.29	336,550
10/12/2018	+0.25 / +1.00%	24.85	25.30	24.85	25.15	25.07	5.55	376,500
10/11/2018	-1.80 / -6.74%	25.00	26.00	24.90	24.90	25.26	5.49	500,890
10/10/2018	0.00 / 0.00%	26.70	26.80	26.60	26.70	26.72	5.89	557,840
10/9/2018	+0.05 / +0.19%	26.40	26.75	26.30	26.70	26.54	5.89	1,065,850
10/8/2018	-0.35 / -1.30%	27.05	27.05	26.50	26.65	26.73	5.88	586,980
10/5/2018	0.00 / 0.00%	27.10	27.15	26.85	27.00	27.00	5.96	691,450
10/4/2018	+0.70 / +2.66%	26.30	27.20	26.30	27.00	26.85	5.96	918,360
10/3/2018	+0.15 / +0.57%	26.20	26.35	26.15	26.30	26.25	5.80	643,170
10/2/2018	-0.05 / -0.19%	26.20	26.50	25.95	26.15	26.17	5.77	462,710
10/1/2018	0.00 / 0.00%	26.20	26.35	26.15	26.20	26.23	5.78	334,990
9/28/2018	+0.20 / +0.77%	26.00	26.20	25.90	26.20	26.02	5.78	377,090
9/27/2018	0.00 / 0.00%	26.00	26.20	25.95	26.00	26.01	5.73	237,590
9/26/2018	+0.05 / +0.19%	26.00	26.55	25.80	26.00	25.99	5.73	280,770
9/25/2018	-0.30 / -1.14%	26.25	26.25	25.85	25.95	25.95	5.72	352,600
9/24/2018	0.00 / 0.00%	26.30	26.40	26.20	26.25	26.29	5.79	179,800
9/21/2018	0.00 / 0.00%	26.25	26.40	26.20	26.25	26.28	5.79	458,990

<<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%