Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/7/2020	-0.60 / -2.80%	21.05	21.35	20.80	20.80	20.97	5.88	78,430
2/6/2020	+0.30 / +1.42%	21.05	21.50	20.90	21.40	21.28	6.05	77,450
2/5/2020	+0.10 / +0.48%	20.85	21.10	20.85	21.10	21.05	5.96	28,510
2/4/2020	+0.25 / +1.20%	21.00	21.05	20.50	21.00	20.96	5.93	14,600
2/3/2020	-0.15 / -0.72%	19.60	20.75	19.50	20.75	20.08	5.86	173,210
1/31/2020	-0.50 / -2.34%	21.10	21.40	20.00	20.90	20.95	5.91	89,490
1/30/2020	-0.10 / -0.47%	21.25	21.40	21.10	21.40	21.28	6.05	103,000
1/22/2020	0.00 / 0.00%	21.20	21.55	21.20	21.50	21.48	6.08	45,070
1/21/2020	0.00 / 0.00%	20.90	21.60	20.90	21.50	21.38	6.08	425,360
1/20/2020	-0.05 / -0.23%	21.55	21.75	20.05	21.50	21.58	6.08	78,000
1/17/2020	-0.35 / -1.60%	22.15	22.15	21.55	21.55	21.73	6.09	37,830
1/16/2020	+0.15 / +0.69%	21.75	22.10	21.75	21.90	21.92	6.19	383,350
1/15/2020	+0.05 / +0.23%	21.70	21.75	21.10	21.75	21.68	6.15	46,350
1/14/2020	+0.15 / +0.70%	21.55	21.70	21.55	21.70	21.64	6.13	226,240
1/13/2020	+0.05 / +0.23%	21.50	21.65	21.40	21.55	21.54	6.09	98,460
1/10/2020	+0.40 / +1.90%	21.10	21.55	21.10	21.50	21.48	6.08	133,980
1/9/2020	+0.20 / +0.96%	20.90	21.30	20.90	21.10	21.20	5.96	189,800
1/8/2020	-0.30 / -1.42%	21.20	21.20	20.90	20.90	20.99	5.91	172,880
1/7/2020	+0.05 / +0.24%	21.15	21.25	21.05	21.20	21.13	5.99	65,060
1/6/2020	-0.35 / -1.63%	21.40	21.40	21.00	21.15	21.20	5.98	162,640
1/3/2020	+0.20 / +0.94%	21.30	21.80	21.30	21.50	21.49	6.08	99,170
1/2/2020	+0.25 / +1.19%	21.10	22.40	21.00	21.30	21.33	6.02	130,120
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

<<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%