Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/16/2024	+0.10 / +0.57%	17.50	17.75	17.00	17.60	17.45	13.30	16,793,400
4/15/2024	-1.20 / -6.42%	18.45	18.65	17.50	17.50	18.08	13.23	16,148,001
4/12/2024	+0.35 / +1.91%	18.35	18.70	18.25	18.70	18.50	14.14	10,980,100
4/11/2024	0.00 / 0.00%	18.10	18.35	18.10	18.35	18.19	13.87	6,870,000
4/10/2024	-0.25 / -1.34%	18.65	18.65	18.35	18.35	18.50	13.87	4,267,500
4/9/2024	+0.35 / +1.92%	18.35	18.60	18.15	18.60	18.38	14.06	4,445,600
4/8/2024	+0.05 / +0.27%	18.20	18.60	18.10	18.25	18.40	13.80	11,665,800
4/5/2024	-0.20 / -1.09%	18.20	18.35	18.10	18.20	18.25	13.76	9,729,700
4/4/2024	-0.10 / -0.54%	18.50	18.55	18.30	18.40	18.38	13.91	11,405,700
4/3/2024	-0.35 / -1.86%	18.80	18.80	18.45	18.50	18.57	13.98	12,751,802
4/2/2024	+0.10 / +0.53%	18.65	18.85	18.30	18.85	18.53	14.25	10,457,500
4/1/2024	-0.35 / -1.83%	19.00	19.05	18.65	18.75	18.80	14.17	14,517,501
3/29/2024	0.00 / 0.00%	19.20	19.20	19.00	19.10	19.07	14.44	5,907,301
3/28/2024	-0.10 / -0.52%	19.40	19.50	19.00	19.10	19.26	14.44	10,132,800
3/27/2024	+0.05 / +0.26%	19.20	19.25	19.00	19.20	19.11	14.51	6,134,200
3/26/2024	+0.15 / +0.79%	19.00	19.20	18.90	19.15	19.10	14.48	10,873,500
3/25/2024	+0.25 / +1.33%	18.80	19.25	18.70	19.00	19.04	14.36	18,888,100
3/22/2024	0.00 / 0.00%	18.80	19.25	18.65	18.75	18.95	14.17	18,131,500
3/21/2024	+0.15 / +0.81%	18.80	18.85	18.50	18.75	18.65	14.17	9,348,501
3/20/2024	+0.40 / +2.20%	18.20	18.75	17.95	18.60	18.42	14.06	19,003,001
3/19/2024	-0.10 / -0.55%	18.30	18.40	18.20	18.20	18.27	13.76	8,366,347
3/18/2024	-0.50 / -2.66%	19.00	19.00	17.70	18.30	18.26	13.83	13,698,801
3/15/2024	+0.05 / +0.27%	18.70	19.00	18.45	18.80	18.61	14.21	9,497,702
3/14/2024	-0.25 / -1.32%	19.00	19.05	18.60	18.75	18.75	14.17	7,674,301
3/13/2024	+0.50 / +2.70%	18.50	19.00	18.45	19.00	18.67	14.36	7,637,400
3/12/2024	0.00 / 0.00%	18.50	18.70	18.45	18.50	18.55	13.98	7,979,802
3/11/2024	-0.10 / -0.54%	18.55	18.80	18.40	18.50	18.57	13.98	13,621,505
3/8/2024	-0.65 / -3.38%	19.25	19.30	18.60	18.60	18.88	14.06	22,061,000
3/7/2024	+0.05 / +0.26%	19.35	19.35	19.15	19.25	19.23	14.55	9,134,900
3/6/2024	-0.20 / -1.03%	19.40	19.65	19.10	19.20	19.40	14.51	11,654,301

<<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	2,012,100	8.00	-1.23%
ACB	6,783,000	21.00	0.00%
BAB	10,100	11.40	-1.72%
BID	2,792,100	35.25	-0.70%
BVB	2,869,500	12.90	-0.77%
CTG	3,467,900	38.20	-0.91%
EIB	8,974,600	24.10	-0.82%