Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/26/2021	+0.20 / +0.73%	27.00	27.70	26.90	27.55	27.29	9.51	1,406,800
2/25/2021	-0.05 / -0.18%	27.50	27.50	27.00	27.35	27.29	9.44	1,739,500
2/24/2021	-0.55 / -1.97%	28.00	28.10	26.80	27.40	27.95	9.46	1,909,800
2/23/2021	+0.05 / +0.18%	28.05	28.10	27.60	27.95	27.94	9.65	2,963,500
2/22/2021	+0.20 / +0.72%	27.95	28.60	27.75	27.90	28.14	9.63	3,988,300
2/19/2021	-0.15 / -0.54%	27.70	27.90	27.50	27.70	27.70	9.56	1,768,000
2/18/2021	+0.15 / +0.54%	27.80	27.85	27.40	27.85	27.69	9.62	1,481,100
2/17/2021	+0.85 / +3.17%	27.00	27.70	26.90	27.70	27.36	9.56	1,709,300
2/9/2021	+0.65 / +2.48%	26.40	27.00	25.90	26.85	26.63	9.27	1,529,600
2/8/2021	-0.50 / -1.87%	26.70	26.90	25.00	26.20	25.99	9.05	2,133,900
2/5/2021	+0.20 / +0.75%	26.20	27.15	26.20	26.70	26.57	9.22	9,165,600
2/4/2021	-0.30 / -1.12%	26.90	26.90	25.50	26.50	26.50	9.15	1,119,000
2/3/2021	+1.50 / +5.93%	25.80	27.05	25.60	26.80	26.23	9.25	1,899,400
2/2/2021	+0.95 / +3.90%	24.35	25.50	24.00	25.30	24.76	8.74	1,646,100
2/1/2021	-0.60 / -2.40%	25.40	25.95	23.95	24.35	25.19	8.41	3,173,600
1/29/2021	+1.60 / +6.85%	22.00	24.95	22.00	24.95	23.94	8.61	3,775,400
1/28/2021	-1.75 / -6.97%	23.35	24.30	23.35	23.35	23.35	8.06	4,614,000
1/27/2021	-1.60 / -5.99%	26.00	26.60	24.90	25.10	25.65	8.67	2,839,900
1/26/2021	-0.60 / -2.20%	27.20	27.30	26.00	26.70	26.70	9.22	4,560,200
1/25/2021	-0.40 / -1.44%	27.70	27.75	27.20	27.30	27.30	9.43	2,013,242
1/22/2021	-0.80 / -2.81%	28.30	28.50	27.65	27.70	28.07	9.56	2,745,500
1/21/2021	+0.60 / +2.15%	28.00	28.90	27.60	28.50	28.14	9.84	3,197,000
1/20/2021	-0.05 / -0.18%	28.00	28.30	26.00	27.90	27.95	9.63	3,656,500
1/19/2021	-0.85 / -2.95%	29.00	29.25	26.80	27.95	28.48	9.65	4,912,800
1/18/2021	+0.10 / +0.35%	29.50	29.50	28.70	28.80	29.16	9.94	4,421,500
1/15/2021	+1.05 / +3.80%	28.00	29.40	27.90	28.70	28.54	9.91	8,547,500
1/14/2021	+0.05 / +0.18%	27.60	27.80	27.25	27.65	27.50	9.55	2,198,600
1/13/2021	-0.40 / -1.43%	28.00	28.20	27.55	27.60	27.66	9.53	5,843,930
1/12/2021	-0.20 / -0.71%	28.35	28.35	27.30	28.00	27.97	9.67	2,537,300
1/11/2021	-0.30 / -1.05%	28.50	28.75	28.00	28.20	28.08	9.74	3,098,700

<<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%