Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/23/2018	-0.60 / -2.14%	28.10	28.10	27.40	27.50	27.84	6.07	4,055,230
11/22/2018	+1.20 / +4.46%	27.50	28.10	26.90	28.10	27.33	6.20	1,262,510
11/21/2018	+0.70 / +2.67%	26.20	27.00	25.95	26.90	26.29	5.93	307,800
11/20/2018	0.00 / 0.00%	26.25	26.25	26.10	26.20	26.14	5.78	286,420
11/19/2018	+0.25 / +0.96%	26.00	26.20	26.00	26.20	26.11	5.78	331,610
11/16/2018	+0.40 / +1.57%	25.60	26.00	25.60	25.95	25.82	5.72	252,140
11/15/2018	+0.05 / +0.20%	25.55	25.60	25.40	25.55	25.49	5.64	233,890
11/14/2018	+0.05 / +0.20%	25.45	25.60	25.45	25.50	25.52	5.62	180,650
11/13/2018	-0.10 / -0.39%	25.50	25.50	25.25	25.45	25.36	5.61	206,970
11/12/2018	+0.45 / +1.79%	25.10	25.55	24.95	25.55	25.11	5.64	234,920
11/9/2018	-0.20 / -0.79%	25.30	25.60	25.00	25.10	25.24	5.54	563,400
11/8/2018	+0.30 / +1.20%	25.00	25.40	24.65	25.30	24.96	5.58	631,830
11/7/2018	+0.25 / +1.01%	24.75	25.10	24.75	25.00	24.90	5.51	255,460
11/6/2018	0.00 / 0.00%	24.75	24.90	24.70	24.75	24.80	5.46	248,270
11/5/2018	+0.75 / +3.13%	24.50	24.80	24.45	24.75	24.63	5.46	481,700
11/2/2018	-1.75 / -6.80%	25.80	26.05	24.00	24.00	25.67	5.29	511,310
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

<<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	1,113,300	13.10	-1.50%
ACB	5,572,000	25.15	0.20%
BAB	4,800	13.10	1.55%
BID	1,627,000	37.65	-0.66%
BVB	306,200	13.70	-0.72%
CTG	5,934,200	49.60	0.81%
EIB	3,054,800	22.50	-0.66%