Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/31/2021	+1.35 / +3.74%	36.10	37.50	36.10	37.45	36.49	13.58	6,344,899
5/28/2021	+1.00 / +2.85%	35.10	36.10	34.85	36.10	35.42	13.09	6,656,000
5/27/2021	-0.85 / -2.36%	35.80	36.00	34.50	35.10	35.56	12.72	8,594,100
5/26/2021	+0.85 / +2.42%	35.15	36.00	35.10	35.95	35.56	13.03	8,035,500
5/25/2021	+1.75 / +5.25%	33.60	35.35	33.55	35.10	34.44	12.72	6,027,300
5/24/2021	+0.35 / +1.06%	33.00	33.50	32.60	33.35	33.09	12.09	7,400,000
5/21/2021	0.00 / 0.00%	33.00	33.50	32.65	33.00	33.11	11.96	6,277,600
5/20/2021	+0.10 / +0.30%	33.00	33.55	32.85	33.00	32.90	11.96	6,273,700
5/19/2021	+0.80 / +2.49%	32.10	32.90	32.10	32.90	32.61	11.93	6,049,900
5/18/2021	-0.50 / -1.53%	32.60	32.60	31.60	32.10	31.60	11.64	8,828,100
5/17/2021	+0.65 / +2.03%	32.10	32.90	32.10	32.60	32.10	11.82	10,851,800
5/14/2021	+0.45 / +1.43%	31.80	32.20	31.50	31.95	31.91	11.58	11,530,700
5/13/2021	-0.45 / -1.41%	32.00	32.50	31.50	31.50	31.97	11.42	11,628,556
5/12/2021	+0.95 / +3.06%	30.80	31.95	30.60	31.95	31.22	11.58	9,420,600
5/11/2021	-0.10 / -0.32%	32.00	32.20	31.00	31.00	31.79	11.24	10,642,500
5/10/2021	+2.00 / +6.87%	29.10	31.10	29.00	31.10	30.29	11.27	18,147,900
5/7/2021	+0.95 / +3.37%	27.90	29.55	27.90	29.10	28.84	10.55	15,789,700
5/6/2021	-0.50 / -1.75%	28.45	28.90	28.10	28.15	28.45	10.21	3,732,900
5/5/2021	+0.65 / +2.32%	28.20	28.80	28.05	28.65	28.53	10.39	9,462,800
5/4/2021	+0.60 / +2.19%	26.95	28.00	26.90	28.00	27.62	10.15	8,210,300
4/29/2021	+0.15 / +0.55%	27.45	27.80	27.20	27.40	27.40	9.93	15,556,100
4/28/2021	+0.15 / +0.55%	27.00	27.45	26.90	27.25	27.22	9.88	6,403,800
4/27/2021	-0.05 / -0.18%	27.15	27.45	26.90	27.10	27.18	9.82	1,963,700
4/26/2021	-0.85 / -3.04%	28.00	28.00	27.10	27.15	27.50	9.84	2,466,600
4/23/2021	+1.00 / +3.70%	27.50	28.00	26.80	28.00	27.33	10.15	3,974,200
4/22/2021	-0.80 / -2.88%	27.80	28.45	27.00	27.00	27.77	9.79	4,524,000
4/20/2021	-0.50 / -1.77%	28.45	28.55	27.65	27.80	28.07	10.08	4,568,500
4/19/2021	+0.60 / +2.17%	28.00	28.30	27.40	28.30	27.88	10.26	4,273,500
4/16/2021	-1.10 / -3.82%	28.40	28.50	27.45	27.70	27.91	10.04	9,759,320
4/15/2021	-0.85 / -2.87%	29.65	29.70	28.80	28.80	29.09	10.44	5,927,900

<<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	4,095,200	13.40	4.69%
ACB	6,350,700	25.40	0.00%
BAB	9,000	12.50	2.46%
BID	3,204,200	37.80	1.89%
BVB	3,007,300	13.90	4.51%
CTG	6,411,600	49.65	1.33%
EIB	6,319,600	23.20	1.53%