Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/26/2024	-0.05 / -0.28%	17.65	17.95	17.65	17.90	17.85	12.89	3,090,800
4/25/2024	-0.05 / -0.28%	17.95	18.00	17.70	17.95	17.85	12.92	4,944,201
4/24/2024	+0.75 / +4.35%	17.55	18.00	17.50	18.00	17.84	12.96	11,888,100
4/23/2024	-0.25 / -1.43%	17.40	17.60	17.15	17.25	17.39	12.42	6,323,700
4/22/2024	+0.90 / +5.42%	17.00	17.55	16.80	17.50	17.24	12.60	19,980,996
4/19/2024	-0.40 / -2.35%	16.95	17.10	16.40	16.60	16.71	11.95	8,460,401
4/17/2024	-0.60 / -3.41%	17.70	17.70	17.00	17.00	17.23	12.24	6,196,500
4/16/2024	+0.10 / +0.57%	17.50	17.75	17.00	17.60	17.45	12.67	16,793,400
4/15/2024	-1.20 / -6.42%	18.45	18.65	17.50	17.50	18.08	12.60	16,148,001
4/12/2024	+0.35 / +1.91%	18.35	18.70	18.25	18.70	18.50	13.46	10,980,100
4/11/2024	0.00 / 0.00%	18.10	18.35	18.10	18.35	18.19	13.21	6,870,000
4/10/2024	-0.25 / -1.34%	18.65	18.65	18.35	18.35	18.50	13.21	4,267,500
4/9/2024	+0.35 / +1.92%	18.35	18.60	18.15	18.60	18.38	13.39	4,445,600
4/8/2024	+0.05 / +0.27%	18.20	18.60	18.10	18.25	18.40	13.14	11,665,800
4/5/2024	-0.20 / -1.09%	18.20	18.35	18.10	18.20	18.25	13.10	9,729,700
4/4/2024	-0.10 / -0.54%	18.50	18.55	18.30	18.40	18.38	13.25	11,405,700
4/3/2024	-0.35 / -1.86%	18.80	18.80	18.45	18.50	18.57	13.32	12,751,802
4/2/2024	+0.10 / +0.53%	18.65	18.85	18.30	18.85	18.53	13.57	10,457,500
4/1/2024	-0.35 / -1.83%	19.00	19.05	18.65	18.75	18.80	13.50	14,517,501
3/29/2024	0.00 / 0.00%	19.20	19.20	19.00	19.10	19.07	13.75	5,907,301
3/28/2024	-0.10 / -0.52%	19.40	19.50	19.00	19.10	19.26	13.75	10,132,800
3/27/2024	+0.05 / +0.26%	19.20	19.25	19.00	19.20	19.11	13.82	6,134,200
3/26/2024	+0.15 / +0.79%	19.00	19.20	18.90	19.15	19.10	13.79	10,873,500
3/25/2024	+0.25 / +1.33%	18.80	19.25	18.70	19.00	19.04	13.68	18,888,100
3/22/2024	0.00 / 0.00%	18.80	19.25	18.65	18.75	18.95	13.50	18,131,500
3/21/2024	+0.15 / +0.81%	18.80	18.85	18.50	18.75	18.65	13.50	9,348,501
3/20/2024	+0.40 / +2.20%	18.20	18.75	17.95	18.60	18.42	13.39	19,003,001
3/19/2024	-0.10 / -0.55%	18.30	18.40	18.20	18.20	18.27	13.10	8,366,347
3/18/2024	-0.50 / -2.66%	19.00	19.00	17.70	18.30	18.26	13.17	13,698,801
3/15/2024	+0.05 / +0.27%	18.70	19.00	18.45	18.80	18.61	13.53	9,497,702

<<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	2,493,700	12.70	-1.55%
ACB	12,107,200	24.90	-1.58%
BAB	12,200	12.60	-2.33%
BID	3,220,900	37.50	-2.60%
BVB	867,500	13.30	-1.48%
CTG	13,056,800	49.00	-4.11%
EIB	6,607,900	21.45	-1.38%