Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/2/2024	+0.10 / +0.58%	17.35	17.60	17.35	17.45	17.47	13.56	2,731,302
7/1/2024	+0.15 / +0.87%	17.20	17.35	17.15	17.35	17.23	13.48	2,303,004
6/28/2024	-0.25 / -1.43%	17.25	17.50	17.10	17.20	17.29	13.36	5,476,605
6/27/2024	-0.10 / -0.57%	17.45	17.55	17.35	17.45	17.46	13.56	2,868,300
6/26/2024	0.00 / 0.00%	17.50	17.55	17.30	17.55	17.43	13.63	6,852,702
6/25/2024	+0.15 / +0.86%	17.55	17.60	17.40	17.55	17.52	13.63	4,193,101
6/24/2024	-0.70 / -3.87%	18.05	18.10	17.40	17.40	17.71	13.52	9,992,603
6/21/2024	-0.15 / -0.82%	18.15	18.35	18.05	18.10	18.19	14.06	7,475,406
6/20/2024	+0.20 / +1.11%	18.30	18.30	18.00	18.25	18.13	14.18	8,930,202
6/19/2024	-0.05 / -0.27%	18.70	18.75	18.40	18.55	18.55	14.02	8,452,000
6/18/2024	+0.05 / +0.27%	18.75	18.75	18.50	18.60	18.65	14.06	7,922,300
6/17/2024	-0.10 / -0.54%	18.70	18.70	18.40	18.55	18.54	14.02	9,223,002
6/14/2024	-0.35 / -1.84%	19.00	19.10	18.65	18.65	18.80	14.10	11,910,200
6/13/2024	+0.55 / +2.98%	18.50	19.10	18.45	19.00	18.83	14.36	43,999,801
6/12/2024	+0.25 / +1.37%	18.20	18.50	18.15	18.45	18.31	13.95	6,745,501
6/11/2024	-0.15 / -0.82%	18.40	18.50	18.15	18.20	18.26	13.76	4,545,700
6/10/2024	+0.25 / +1.38%	18.25	18.60	18.20	18.35	18.41	13.87	13,946,800
6/7/2024	-0.15 / -0.82%	18.30	18.40	18.10	18.10	18.22	13.68	3,579,300
6/6/2024	+0.25 / +1.39%	18.00	18.35	17.95	18.25	18.14	13.80	8,447,800
6/5/2024	-0.05 / -0.28%	18.05	18.15	17.95	18.00	18.05	13.61	4,055,200
6/4/2024	0.00 / 0.00%	18.15	18.20	18.00	18.05	18.07	13.64	6,423,400
6/3/2024	+0.40 / +2.27%	17.75	18.35	17.70	18.05	18.14	13.64	12,042,301
5/31/2024	-0.05 / -0.28%	17.70	17.80	17.55	17.65	17.65	13.34	3,886,000
5/30/2024	0.00 / 0.00%	17.70	17.75	17.50	17.70	17.59	13.38	6,358,402
5/29/2024	-0.15 / -0.84%	17.90	17.90	17.70	17.70	17.77	13.38	4,679,700
5/28/2024	+0.15 / +0.85%	17.80	17.90	17.70	17.85	17.79	13.49	4,456,602
5/27/2024	-0.05 / -0.28%	17.75	17.90	17.55	17.70	17.71	13.38	7,460,100
5/24/2024	-0.55 / -3.01%	18.00	18.35	17.60	17.75	17.97	13.42	15,598,300
5/23/2024	+0.15 / +0.83%	18.15	18.30	18.05	18.30	18.16	13.83	5,960,500
5/22/2024	-0.20 / -1.09%	18.40	18.45	18.10	18.15	18.26	13.72	6,154,000

<<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	780,200	7.90	-1.25%
ACB	1,481,700	21.00	0.00%
BAB	0	11.40	0.00%
BID	275,600	35.15	-0.28%
BVB	451,700	12.90	-0.77%
CTG	942,500	38.00	-0.52%
EIB	4,365,800	23.70	-1.66%