Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/25/2023	+0.35 / +1.88%	18.65	19.25	18.60	19.00	18.97	14.36	14,403,637
7/24/2023	-0.10 / -0.53%	18.70	18.80	18.45	18.65	18.59	14.10	7,639,482
7/21/2023	-0.05 / -0.27%	18.70	18.95	18.60	18.75	18.80	14.17	9,215,053
7/20/2023	+0.10 / +0.53%	18.70	18.80	18.40	18.80	18.55	14.21	11,869,246
7/19/2023	-0.25 / -1.32%	19.00	19.10	18.65	18.70	18.86	14.14	9,348,203
7/18/2023	+0.70 / +3.84%	18.25	18.95	18.20	18.95	18.60	14.32	24,802,601
7/17/2023	+0.10 / +0.55%	18.15	18.25	18.10	18.25	18.18	13.80	6,428,303
7/14/2023	-0.10 / -0.55%	18.25	18.30	18.05	18.15	18.16	13.72	4,167,601
7/13/2023	+0.10 / +0.55%	18.20	18.30	18.10	18.25	18.19	13.80	4,729,790
7/12/2023	-0.15 / -0.82%	18.40	18.40	18.15	18.15	18.22	13.72	13,844,900
7/11/2023	+0.10 / +0.55%	18.30	18.60	18.20	18.30	18.39	13.83	12,994,743
7/10/2023	+0.15 / +0.83%	18.10	18.25	18.00	18.20	18.11	13.76	5,894,902
7/7/2023	-0.15 / -0.82%	18.05	18.20	17.95	18.05	18.09	13.64	11,427,800
7/6/2023	+0.10 / +0.55%	18.10	18.20	18.00	18.20	18.10	13.76	4,455,200
7/5/2023	-0.05 / -0.28%	18.20	18.25	18.10	18.10	18.16	13.68	3,935,100
7/4/2023	0.00 / 0.00%	18.20	18.25	18.10	18.15	18.16	13.72	2,338,300
7/3/2023	+0.15 / +0.83%	18.25	18.25	18.05	18.15	18.15	13.72	3,748,600
6/30/2023	-0.10 / -0.55%	18.10	18.15	18.00	18.00	18.06	13.61	2,644,201
6/29/2023	-0.35 / -1.90%	18.50	18.50	18.10	18.10	18.29	13.68	3,935,500
6/28/2023	+0.05 / +0.27%	18.40	18.45	18.30	18.45	18.39	13.95	21,862,900
6/27/2023	-0.05 / -0.27%	18.45	18.50	18.25	18.40	18.37	13.91	2,754,101
6/26/2023	-0.05 / -0.27%	18.55	18.65	18.25	18.45	18.41	13.95	7,282,300
6/23/2023	+0.10 / +0.54%	18.45	18.65	18.35	18.50	18.50	13.98	6,148,700
6/22/2023	0.00 / 0.00%	18.60	18.75	18.40	18.40	18.55	13.91	5,292,600
6/21/2023	+0.15 / +0.82%	18.30	18.40	18.25	18.40	18.30	13.91	4,232,500
6/20/2023	-0.05 / -0.27%	18.30	18.35	18.15	18.25	18.23	13.80	3,385,700
6/19/2023	+0.10 / +0.55%	18.25	18.30	18.10	18.30	18.20	13.83	1,542,701
6/16/2023	+0.05 / +0.28%	18.15	18.40	18.15	18.20	18.27	13.76	5,159,900
6/15/2023	0.00 / 0.00%	18.20	18.20	18.05	18.15	18.11	13.72	2,761,300
6/14/2023	0.00 / 0.00%	18.20	18.45	18.15	18.15	18.26	13.72	4,469,300

<<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	2,012,100	8.00	-1.23%
ACB	6,783,000	21.00	0.00%
BAB	10,100	11.40	-1.72%
BID	2,792,100	35.25	-0.70%
BVB	2,869,500	12.90	-0.77%
CTG	3,467,900	38.20	-0.91%
EIB	8,974,600	24.10	-0.82%