Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/27/2022	-0.05 / -0.19%	27.00	27.10	26.50	26.95	26.83	13.19	1,653,200
7/26/2022	-0.40 / -1.46%	27.50	27.60	27.00	27.00	27.22	13.21	1,678,345
7/25/2022	-0.65 / -2.32%	27.55	27.90	27.30	27.40	27.50	13.41	1,365,400
7/22/2022	-0.25 / -0.88%	28.30	28.65	27.95	28.05	28.21	13.73	2,447,800
7/21/2022	-0.15 / -0.53%	28.55	28.65	28.05	28.30	28.40	13.85	2,614,000
7/20/2022	+1.30 / +4.79%	27.50	28.50	27.20	28.45	27.90	13.92	3,076,300
7/19/2022	-0.10 / -0.37%	27.30	27.30	26.75	27.15	27.03	13.29	4,623,050
7/18/2022	+0.15 / +0.55%	27.35	27.50	27.15	27.25	27.38	13.34	4,908,110
7/15/2022	+0.20 / +0.74%	27.00	27.50	27.00	27.10	27.20	13.26	2,726,345
7/14/2022	+0.25 / +0.94%	26.55	27.05	26.50	26.90	26.78	13.17	852,480
7/13/2022	-0.05 / -0.19%	26.70	27.50	26.05	26.65	27.09	13.04	6,625,985
7/12/2022	+0.70 / +2.69%	26.05	26.75	26.05	26.70	26.38	13.07	629,500
7/11/2022	-1.10 / -4.06%	27.00	27.10	26.00	26.00	26.57	12.72	5,794,315
7/8/2022	-0.35 / -1.28%	27.50	27.85	27.00	27.10	27.45	13.26	8,137,300
7/7/2022	+0.50 / +1.86%	26.70	27.65	26.70	27.45	27.27	13.43	1,466,500
7/6/2022	-0.55 / -2.00%	27.30	27.80	26.40	26.95	27.29	13.19	7,989,215
7/5/2022	+0.20 / +0.73%	27.50	27.95	27.05	27.50	27.57	13.46	4,569,960
7/4/2022	0.00 / 0.00%	27.30	27.80	27.20	27.30	27.40	13.36	6,183,145
7/1/2022	+0.15 / +0.55%	27.15	27.60	26.40	27.30	26.87	13.36	3,398,800
6/30/2022	-0.25 / -0.91%	27.20	28.00	27.15	27.15	27.65	13.29	1,757,700
6/29/2022	-0.20 / -0.72%	27.10	28.30	27.10	27.40	27.56	13.41	1,929,300
6/28/2022	+0.90 / +3.37%	27.40	28.00	26.95	27.60	27.38	13.51	3,599,500
6/27/2022	+0.70 / +2.69%	26.00	27.15	26.00	26.70	26.85	13.07	1,953,200
6/24/2022	-0.50 / -1.89%	26.50	26.65	26.00	26.00	26.37	12.72	7,861,300
6/23/2022	+0.30 / +1.15%	26.20	26.50	25.70	26.50	26.16	12.97	1,838,200
6/22/2022	+0.55 / +2.14%	25.65	26.50	25.65	26.20	26.16	12.82	1,667,200
6/21/2022	+0.60 / +2.40%	24.95	26.20	24.95	25.65	25.73	12.55	3,071,400
6/20/2022	-0.45 / -1.76%	25.45	26.15	25.05	25.05	25.66	12.26	6,051,400
6/17/2022	-1.30 / -4.85%	26.00	26.40	25.00	25.50	25.53	12.48	3,609,900
6/16/2022	+0.25 / +0.94%	26.70	27.20	26.25	26.80	26.82	13.12	2,916,700

<<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	2,373,100	7.90	-1.25%
ACB	5,705,200	20.95	-0.24%
BAB	1,100	11.40	0.00%
BID	1,659,900	35.25	0.00%
BVB	1,891,800	12.70	-2.31%
CTG	3,172,600	38.00	-0.52%
EIB	15,837,700	23.10	-4.15%