Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/12/2021	+0.50 / +1.16%	43.10	43.80	42.70	43.50	42.92	15.02	1,883,100
11/11/2021	-1.00 / -2.27%	44.00	44.10	42.80	43.00	43.18	14.85	2,618,500
11/10/2021	+0.60 / +1.38%	43.20	44.00	43.05	44.00	43.38	15.19	1,944,200
11/9/2021	-0.40 / -0.91%	44.00	44.00	43.20	43.40	43.65	14.98	2,336,200
11/8/2021	+0.30 / +0.69%	43.85	44.05	43.70	43.80	43.93	15.12	7,777,800
11/5/2021	-0.25 / -0.57%	44.10	44.15	43.20	43.50	43.74	15.02	2,881,900
11/4/2021	-0.45 / -1.02%	44.20	44.25	43.65	43.75	43.93	15.11	2,050,700
11/3/2021	+0.40 / +0.91%	43.80	44.65	43.70	44.20	44.11	15.26	5,696,100
11/2/2021	+0.40 / +0.92%	43.50	44.20	43.40	43.80	43.91	15.12	7,017,200
11/1/2021	-1.45 / -3.23%	44.85	44.85	42.90	43.40	43.88	14.98	5,024,900
10/29/2021	+0.45 / +1.01%	44.40	44.95	43.95	44.85	44.51	15.48	4,835,600
10/28/2021	+1.10 / +2.54%	43.50	44.50	43.50	44.40	44.16	15.33	5,366,700
10/27/2021	+0.80 / +1.88%	42.95	43.50	42.50	43.30	43.25	14.95	1,757,700
10/26/2021	+0.50 / +1.19%	41.90	42.55	41.70	42.50	42.24	14.67	2,109,700
10/25/2021	-1.20 / -2.78%	43.20	43.40	42.00	42.00	42.75	14.50	3,636,400
10/22/2021	-0.50 / -1.14%	43.75	44.00	43.10	43.20	43.71	14.92	2,698,400
10/21/2021	-0.40 / -0.91%	43.95	44.45	43.70	43.70	44.05	15.09	3,518,900
10/20/2021	+0.20 / +0.46%	44.50	44.50	43.60	44.10	44.30	15.23	3,448,400
10/19/2021	-0.10 / -0.23%	43.90	44.25	43.30	43.90	43.90	15.16	1,827,300
10/18/2021	+0.45 / +1.03%	43.80	44.30	43.65	44.00	44.09	15.19	5,380,700
10/15/2021	+1.25 / +2.96%	42.60	43.70	42.55	43.55	43.27	15.04	8,141,800
10/14/2021	-0.10 / -0.24%	42.20	42.65	42.00	42.30	42.39	14.60	3,564,900
10/13/2021	-0.30 / -0.70%	42.50	42.80	42.30	42.40	42.55	14.64	2,308,600
10/12/2021	-0.40 / -0.93%	43.20	43.30	42.70	42.70	42.95	14.74	1,868,600
10/11/2021	+0.95 / +2.25%	42.10	43.10	42.05	43.10	42.66	14.88	4,961,600
10/8/2021	+0.15 / +0.36%	42.70	42.70	41.80	42.15	42.13	14.55	3,133,300
10/7/2021	-0.30 / -0.71%	42.45	42.45	41.80	42.00	42.03	14.50	4,841,500
10/6/2021	-0.20 / -0.47%	42.50	43.15	41.90	42.30	42.63	14.60	8,403,600
10/5/2021	+0.50 / +1.19%	42.30	42.60	41.60	42.50	42.26	14.67	32,269,100
10/4/2021	-0.60 / -1.41%	42.80	42.90	41.50	42.00	42.17	14.50	13,312,300

<<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%