Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/20/2018	0.00 / 0.00%	26.25	26.25	26.10	26.20	26.14	6.07	286,420
11/19/2018	+0.25 / +0.96%	26.00	26.20	26.00	26.20	26.11	6.07	331,610
11/16/2018	+0.40 / +1.57%	25.60	26.00	25.60	25.95	25.82	6.01	252,140
11/15/2018	+0.05 / +0.20%	25.55	25.60	25.40	25.55	25.49	5.92	233,890
11/14/2018	+0.05 / +0.20%	25.45	25.60	25.45	25.50	25.52	5.91	180,650
11/13/2018	-0.10 / -0.39%	25.50	25.50	25.25	25.45	25.36	5.89	206,970
11/12/2018	+0.45 / +1.79%	25.10	25.55	24.95	25.55	25.11	5.92	234,920
11/9/2018	-0.20 / -0.79%	25.30	25.60	25.00	25.10	25.24	5.81	563,400
11/8/2018	+0.30 / +1.20%	25.00	25.40	24.65	25.30	24.96	5.86	631,830
11/7/2018	+0.25 / +1.01%	24.75	25.10	24.75	25.00	24.90	5.79	255,460
11/6/2018	0.00 / 0.00%	24.75	24.90	24.70	24.75	24.80	5.73	248,270
11/5/2018	+0.75 / +3.13%	24.50	24.80	24.45	24.75	24.63	5.73	481,700
11/2/2018	-1.75 / -6.80%	25.80	26.05	24.00	24.00	25.67	5.56	511,310
11/1/2018	-0.10 / -0.39%	26.50	26.50	25.70	25.75	25.91	5.96	285,340
10/31/2018	+0.85 / +3.40%	25.50	25.85	25.50	25.85	25.70	5.99	308,320
10/30/2018	+0.15 / +0.60%	24.85	25.20	24.85	25.00	25.01	5.79	368,350
10/29/2018	0.00 / 0.00%	24.85	24.90	24.65	24.85	24.80	5.76	217,050
10/26/2018	+0.35 / +1.43%	24.65	25.00	24.65	24.85	24.81	5.76	269,600
10/25/2018	-0.05 / -0.20%	24.45	24.55	24.15	24.50	24.34	5.67	249,910
10/24/2018	+0.15 / +0.61%	24.45	24.65	24.40	24.55	24.52	5.69	316,220
10/23/2018	-0.20 / -0.81%	24.65	24.65	24.35	24.40	24.50	5.65	315,760
10/22/2018	+0.15 / +0.61%	24.45	25.10	24.45	24.60	24.77	5.70	386,440
10/19/2018	0.00 / 0.00%	24.40	24.50	24.20	24.45	24.38	5.66	308,190
10/18/2018	-0.05 / -0.20%	24.55	24.75	24.40	24.45	24.52	5.66	279,180
10/17/2018	+0.35 / +1.45%	24.20	25.00	24.20	24.50	24.66	5.67	321,550
10/16/2018	+0.15 / +0.63%	24.05	24.25	24.00	24.15	24.11	5.59	328,810
10/15/2018	-1.15 / -4.57%	25.10	25.15	23.40	24.00	24.76	5.56	336,550
10/12/2018	+0.25 / +1.00%	24.85	25.30	24.85	25.15	25.07	5.82	376,500
10/11/2018	-1.80 / -6.74%	25.00	26.00	24.90	24.90	25.26	5.77	500,890
10/10/2018	0.00 / 0.00%	26.70	26.80	26.60	26.70	26.72	6.18	557,840

<<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	4,095,200	13.40	4.69%
ACB	6,350,700	25.40	0.00%
BAB	9,000	12.50	2.46%
BID	3,204,200	37.80	1.89%
BVB	3,007,300	13.90	4.51%
CTG	6,411,600	49.65	1.33%
EIB	6,319,600	23.20	1.53%