Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
6/7/2023	+0.45 / +1.74%	26.00	26.35	25.75	26.25	26.04	13.58	9,330,100
6/6/2023	-0.30 / -1.15%	26.10	26.35	25.55	25.80	25.85	13.34	10,016,600
6/5/2023	-0.20 / -0.76%	27.50	27.50	26.00	26.10	26.68	13.50	9,632,301
6/2/2023	+0.15 / +0.57%	25.75	26.85	25.75	26.30	26.27	13.60	13,169,200
6/1/2023	+1.15 / +4.60%	25.30	26.15	25.00	26.15	25.57	13.52	20,239,900
5/31/2023	+0.90 / +3.73%	24.45	25.20	24.25	25.00	24.66	12.93	11,085,500
5/30/2023	-0.20 / -0.82%	24.55	24.55	23.90	24.10	24.17	12.46	2,890,900
5/29/2023	+0.65 / +2.75%	23.95	24.45	23.70	24.30	24.18	12.57	8,264,100
5/26/2023	+0.25 / +1.07%	23.70	23.70	23.40	23.65	23.55	12.23	1,359,200
5/25/2023	-0.10 / -0.43%	23.60	23.70	23.30	23.40	23.50	12.10	5,584,800
5/24/2023	-0.20 / -0.84%	23.90	23.95	23.50	23.50	23.79	12.15	4,343,060

<<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%