Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/31/2019	-0.05 / -0.24%	21.15	21.15	21.00	21.05	21.03	5.95	46,840
12/30/2019	0.00 / 0.00%	21.10	21.10	21.00	21.10	21.06	5.96	74,370
12/27/2019	-0.05 / -0.24%	21.25	21.25	21.05	21.10	21.09	5.96	48,410
12/26/2019	+0.15 / +0.71%	21.10	21.15	21.00	21.15	21.08	5.98	160,970
12/25/2019	-0.05 / -0.24%	20.95	21.10	20.95	21.00	21.01	5.93	227,240
12/24/2019	+0.05 / +0.24%	21.00	21.05	20.95	21.05	21.00	5.95	1,782,210
12/23/2019	0.00 / 0.00%	21.00	21.05	20.95	21.00	21.00	5.93	226,530
12/20/2019	+0.20 / +0.96%	20.90	21.00	20.90	21.00	20.97	5.93	208,940
12/19/2019	0.00 / 0.00%	21.00	21.00	20.80	20.80	20.87	5.88	2,083,860
12/18/2019	-0.20 / -0.95%	20.80	21.00	20.75	20.80	20.84	5.88	238,860
12/17/2019	0.00 / 0.00%	21.00	21.00	20.80	21.00	20.90	5.93	143,550
12/16/2019	0.00 / 0.00%	21.00	21.00	20.80	21.00	20.89	5.93	59,170
12/13/2019	0.00 / 0.00%	20.90	21.00	20.80	21.00	20.93	5.93	96,660
12/12/2019	0.00 / 0.00%	21.10	21.10	20.80	21.00	20.92	5.93	944,990
12/11/2019	-0.20 / -0.94%	21.20	21.30	20.80	21.00	20.93	5.93	165,970
12/10/2019	-0.30 / -1.40%	21.50	21.50	20.80	21.20	21.01	5.99	91,110
12/9/2019	-0.20 / -0.92%	21.70	21.70	20.90	21.50	21.35	6.08	7,399,900
12/6/2019	-0.10 / -0.46%	21.70	21.75	21.60	21.70	21.71	6.13	82,720
12/5/2019	-0.10 / -0.46%	21.90	21.90	21.70	21.80	21.84	6.16	115,300
12/4/2019	+0.15 / +0.69%	21.50	22.10	21.50	21.90	21.92	6.19	136,460
12/3/2019	-0.10 / -0.46%	21.85	21.85	21.60	21.75	21.74	6.15	229,250
12/2/2019	-0.05 / -0.23%	21.90	21.90	21.70	21.85	21.87	6.17	4,983,338
11/29/2019	+0.10 / +0.46%	21.80	21.90	21.55	21.90	21.82	6.19	2,113,840
11/28/2019	-0.10 / -0.46%	21.80	21.85	21.50	21.80	21.69	6.16	4,097,260
11/27/2019	0.00 / 0.00%	21.90	21.90	21.80	21.90	21.89	6.19	169,180
11/26/2019	+0.10 / +0.46%	21.80	21.95	21.60	21.90	21.83	6.19	174,960
11/25/2019	0.00 / 0.00%	21.80	22.00	21.50	21.80	21.85	6.16	107,400
11/22/2019	-0.50 / -2.24%	22.20	22.30	21.80	21.80	22.14	6.16	290,960
11/21/2019	0.00 / 0.00%	22.30	22.30	22.00	22.30	22.25	6.30	218,440
11/20/2019	-0.05 / -0.22%	22.35	22.35	22.10	22.30	22.29	6.30	225,620

<<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	3,415,700	13.30	-0.75%
ACB	9,309,300	25.10	-1.18%
BAB	5,600	12.90	3.20%
BID	2,599,600	37.90	0.26%
BVB	883,300	13.70	-1.44%
CTG	4,840,500	49.20	-0.91%
EIB	5,646,400	22.65	-2.37%