Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/4/2019	+0.15 / +0.66%	22.65	22.80	22.45	22.75	22.66	6.43	829,600
4/3/2019	+0.35 / +1.57%	22.30	22.70	22.20	22.60	22.51	6.39	1,192,390
4/2/2019	-0.35 / -1.55%	22.60	22.70	22.20	22.25	22.47	6.29	729,960
4/1/2019	+1.35 / +6.35%	21.30	22.70	21.15	22.60	21.62	6.39	1,091,220
3/29/2019	+0.05 / +0.24%	21.30	21.35	21.25	21.25	21.29	6.00	502,820
3/28/2019	+0.20 / +0.95%	21.05	21.25	20.95	21.20	21.12	5.99	505,130
3/27/2019	+0.10 / +0.48%	20.95	21.15	20.85	21.00	20.97	5.93	321,520
3/26/2019	0.00 / 0.00%	20.90	21.30	20.90	20.90	21.06	5.91	337,140
3/25/2019	-0.30 / -1.42%	21.15	21.15	20.70	20.90	20.88	5.91	470,480
3/22/2019	+0.05 / +0.24%	21.20	21.25	21.10	21.20	21.15	5.99	340,730
3/21/2019	-0.05 / -0.24%	21.30	21.30	20.90	21.15	21.16	5.98	504,960
3/20/2019	-0.05 / -0.24%	21.25	21.30	20.95	21.20	21.15	5.99	691,420
3/19/2019	0.00 / 0.00%	21.30	21.35	21.15	21.25	21.24	6.00	771,910
3/18/2019	+0.25 / +1.19%	21.00	21.30	21.00	21.25	21.23	6.00	939,370
3/15/2019	-0.30 / -1.41%	21.25	21.35	21.00	21.00	21.22	5.93	818,190
3/14/2019	0.00 / 0.00%	21.35	21.35	21.00	21.30	21.23	6.02	279,910
3/13/2019	+0.10 / +0.47%	21.35	21.40	21.20	21.30	21.32	6.02	548,920
3/12/2019	+0.40 / +1.92%	20.80	21.20	20.80	21.20	20.96	5.99	667,260
3/11/2019	-0.05 / -0.24%	20.80	20.90	20.65	20.80	20.77	5.88	315,790
3/8/2019	-0.15 / -0.71%	20.95	20.95	20.75	20.85	20.85	5.89	133,070
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

<<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%