Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/23/2025	+0.10 / +0.65%	15.45	15.55	15.25	15.40	15.40	15.40	29,550,982
7/22/2025	+0.20 / +1.32%	15.05	15.45	14.85	15.30	15.19	15.30	30,616,988
7/21/2025	0.00 / 0.00%	15.25	15.30	15.05	15.10	15.16	15.10	21,259,300
7/18/2025	+0.20 / +1.34%	14.95	15.35	14.85	15.10	15.11	15.10	26,979,601
7/17/2025	0.00 / 0.00%	15.00	15.15	14.80	14.90	14.97	14.90	21,292,101
7/16/2025	+0.15 / +1.02%	14.70	14.90	14.70	14.90	14.81	14.90	18,111,901
7/15/2025	-0.15 / -1.01%	14.95	15.10	14.75	14.75	14.91	14.75	21,682,401
7/14/2025	+0.05 / +0.34%	14.85	14.90	14.55	14.90	14.76	14.90	32,960,003
7/11/2025	0.00 / 0.00%	14.85	15.15	14.75	14.85	14.91	14.85	27,321,200
7/10/2025	-0.05 / -0.34%	15.00	15.05	14.70	14.85	14.84	14.85	17,093,800
7/9/2025	+0.90 / +6.43%	14.10	14.95	14.05	14.90	14.77	14.90	64,835,802
7/8/2025	-0.15 / -1.06%	13.95	14.15	13.90	14.00	14.02	14.00	32,540,400
7/7/2025	+0.40 / +2.91%	13.75	14.20	13.75	14.15	14.00	14.15	26,300,605
7/4/2025	0.00 / 0.00%	13.80	13.90	13.75	13.75	13.82	13.75	10,473,100
7/3/2025	+0.15 / +1.10%	13.65	13.95	13.55	13.75	13.77	13.75	27,462,560
7/2/2025	+0.05 / +0.37%	13.55	13.65	13.50	13.60	13.56	13.60	11,526,201
7/1/2025	+0.10 / +0.74%	13.55	13.60	13.45	13.55	13.53	13.55	13,297,303
6/30/2025	+0.05 / +0.37%	13.45	13.55	13.40	13.45	13.47	13.45	12,750,806
6/27/2025	+0.05 / +0.37%	13.40	13.45	13.30	13.40	13.37	13.40	8,293,802
6/26/2025	-0.05 / -0.37%	13.40	13.45	13.30	13.35	13.35	13.35	5,718,001
6/25/2025	+0.15 / +1.13%	13.30	13.50	13.25	13.40	13.39	13.40	11,605,602
6/24/2025	-0.05 / -0.38%	13.40	13.40	13.25	13.25	13.29	13.25	6,949,302
6/23/2025	-0.05 / -0.37%	13.20	13.30	13.15	13.30	13.24	13.30	7,194,207
6/20/2025	-0.05 / -0.37%	13.35	13.50	13.30	13.35	13.39	13.35	6,952,301
6/19/2025	0.00 / 0.00%	13.40	13.50	13.35	13.40	13.40	13.40	4,779,801
6/18/2025	-0.10 / -0.74%	13.55	13.55	13.35	13.40	13.42	13.40	5,248,201
6/17/2025	+0.20 / +1.50%	13.40	13.70	13.35	13.50	13.55	13.50	15,758,102
6/16/2025	+0.10 / +0.76%	13.20	13.35	13.15	13.30	13.29	13.30	8,624,303
6/13/2025	-0.10 / -0.75%	13.20	13.30	13.10	13.20	13.19	13.20	15,361,503
6/12/2025	+0.05 / +0.38%	13.25	13.35	13.20	13.30	13.28	13.30	7,342,103

<<Previous 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	13,457,800	9.90	11.24%
ACB	15,197,600	23.00	0.44%
BAB	31,400	12.40	1.64%
BID	6,983,000	38.70	-0.51%
BVB	9,006,900	14.40	3.60%
CTG	6,335,800	45.65	0.11%
EIB	15,708,700	26.95	-0.74%