Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/7/2019	+0.10 / +0.48%	21.00	21.25	20.95	21.00	21.03	5.93	285,270
3/6/2019	0.00 / 0.00%	20.95	21.05	20.80	20.90	20.90	5.91	187,320
3/5/2019	-0.30 / -1.42%	21.20	21.25	20.80	20.90	21.00	5.91	620,810
3/4/2019	+0.25 / +1.19%	20.95	21.60	20.85	21.20	21.07	5.99	619,900
3/1/2019	+0.20 / +0.96%	20.75	20.95	20.70	20.95	20.76	5.92	463,220
2/28/2019	-0.20 / -0.95%	20.95	21.00	20.65	20.75	20.84	5.86	528,270
2/27/2019	-0.05 / -0.24%	21.00	21.00	20.70	20.95	20.83	5.92	585,280
2/26/2019	-0.25 / -1.18%	21.25	21.25	20.80	21.00	20.97	5.93	460,890
2/25/2019	+0.25 / +1.19%	21.05	21.60	21.05	21.25	21.28	6.00	331,450
2/22/2019	+0.20 / +0.96%	20.85	21.15	20.75	21.00	20.94	5.93	348,120
2/21/2019	-0.30 / -1.42%	21.15	21.20	20.75	20.80	20.98	5.88	475,180
2/20/2019	0.00 / 0.00%	21.20	21.20	20.80	21.10	21.08	5.96	349,790
2/19/2019	-0.15 / -0.71%	21.30	21.30	21.00	21.10	21.13	5.96	280,680
2/18/2019	+0.05 / +0.24%	21.35	21.35	21.05	21.25	21.22	6.00	277,020
2/15/2019	-0.10 / -0.47%	21.35	21.40	21.00	21.20	21.20	5.99	536,880
2/14/2019	-0.05 / -0.23%	21.40	21.40	21.15	21.30	21.30	6.02	328,550
2/13/2019	+0.05 / +0.23%	21.35	21.45	21.20	21.35	21.34	6.03	308,220
2/12/2019	+0.05 / +0.24%	21.30	21.45	21.25	21.30	21.33	6.02	387,770
2/11/2019	+0.30 / +1.43%	21.05	21.25	21.05	21.25	21.17	6.00	328,120
2/1/2019	+0.15 / +0.72%	20.90	21.00	20.80	20.95	20.92	5.92	133,360
1/31/2019	-0.10 / -0.48%	21.00	21.10	20.80	20.80	20.96	5.88	3,582,610
1/30/2019	+0.20 / +0.97%	21.00	21.00	20.85	20.90	20.92	5.91	191,750
1/29/2019	-0.35 / -1.66%	21.05	21.10	20.65	20.70	20.89	5.85	277,150
1/28/2019	-0.10 / -0.47%	21.25	21.25	21.00	21.05	21.12	5.95	229,370
1/25/2019	-0.10 / -0.47%	21.30	21.35	21.15	21.15	21.23	5.98	361,290
1/24/2019	-0.55 / -2.52%	21.10	21.50	21.00	21.25	21.20	6.00	271,940
1/23/2019	+0.80 / +3.81%	20.90	21.80	20.70	21.80	21.31	6.16	1,632,210
1/22/2019	0.00 / 0.00%	21.30	21.30	20.80	21.00	20.98	5.93	216,620
1/21/2019	+0.20 / +0.96%	20.85	21.50	20.80	21.00	20.96	5.93	289,120
1/18/2019	+0.10 / +0.48%	20.70	21.25	20.70	20.80	20.87	5.88	136,430

<<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%