Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/19/2023	-0.25 / -1.32%	19.00	19.10	18.65	18.70	18.86	13.46	9,348,203
7/18/2023	+0.70 / +3.84%	18.25	18.95	18.20	18.95	18.60	13.64	24,802,601
7/17/2023	+0.10 / +0.55%	18.15	18.25	18.10	18.25	18.18	13.14	6,428,303
7/14/2023	-0.10 / -0.55%	18.25	18.30	18.05	18.15	18.16	13.07	4,167,601
7/13/2023	+0.10 / +0.55%	18.20	18.30	18.10	18.25	18.19	13.14	4,729,790
7/12/2023	-0.15 / -0.82%	18.40	18.40	18.15	18.15	18.22	13.07	13,844,900
7/11/2023	+0.10 / +0.55%	18.30	18.60	18.20	18.30	18.39	13.17	12,994,743
7/10/2023	+0.15 / +0.83%	18.10	18.25	18.00	18.20	18.11	13.10	5,894,902
7/7/2023	-0.15 / -0.82%	18.05	18.20	17.95	18.05	18.09	12.99	11,427,800
7/6/2023	+0.10 / +0.55%	18.10	18.20	18.00	18.20	18.10	13.10	4,455,200
7/5/2023	-0.05 / -0.28%	18.20	18.25	18.10	18.10	18.16	13.03	3,935,100
7/4/2023	0.00 / 0.00%	18.20	18.25	18.10	18.15	18.16	13.07	2,338,300
7/3/2023	+0.15 / +0.83%	18.25	18.25	18.05	18.15	18.15	13.07	3,748,600
6/30/2023	-0.10 / -0.55%	18.10	18.15	18.00	18.00	18.06	12.96	2,644,201
6/29/2023	-0.35 / -1.90%	18.50	18.50	18.10	18.10	18.29	13.03	3,935,500
6/28/2023	+0.05 / +0.27%	18.40	18.45	18.30	18.45	18.39	13.28	21,862,900
6/27/2023	-0.05 / -0.27%	18.45	18.50	18.25	18.40	18.37	13.25	2,754,101
6/26/2023	-0.05 / -0.27%	18.55	18.65	18.25	18.45	18.41	13.28	7,282,300
6/23/2023	+0.10 / +0.54%	18.45	18.65	18.35	18.50	18.50	13.32	6,148,700
6/22/2023	0.00 / 0.00%	18.60	18.75	18.40	18.40	18.55	13.25	5,292,600
6/21/2023	+0.15 / +0.82%	18.30	18.40	18.25	18.40	18.30	13.25	4,232,500
6/20/2023	-0.05 / -0.27%	18.30	18.35	18.15	18.25	18.23	13.14	3,385,700
6/19/2023	+0.10 / +0.55%	18.25	18.30	18.10	18.30	18.20	13.17	1,542,701
6/16/2023	+0.05 / +0.28%	18.15	18.40	18.15	18.20	18.27	13.10	5,159,900
6/15/2023	0.00 / 0.00%	18.20	18.20	18.05	18.15	18.11	13.07	2,761,300
6/14/2023	0.00 / 0.00%	18.20	18.45	18.15	18.15	18.26	13.07	4,469,300
6/13/2023	-0.25 / -1.36%	18.50	18.50	18.15	18.15	18.28	13.07	4,059,200
6/12/2023	-0.25 / -1.34%	18.75	18.75	18.25	18.40	18.42	13.25	4,105,800
6/9/2023	+0.25 / +1.36%	18.70	19.00	18.50	18.65	18.72	13.43	7,729,200
6/8/2023	-0.65 / -2.48%	26.35	26.35	25.60	25.60	25.89	13.24	11,731,801

<<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%