Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/9/2018	+0.30 / +1.12%	27.00	27.00	24.85	27.00	26.84	5.96	226,510
7/6/2018	+1.40 / +5.53%	25.30	26.70	25.30	26.70	26.19	5.89	344,120
7/5/2018	-0.15 / -0.59%	25.90	26.35	25.30	25.30	26.01	5.58	779,170
7/4/2018	-0.65 / -2.49%	26.10	26.20	24.80	25.45	25.53	5.61	283,830
7/3/2018	-0.90 / -3.33%	27.00	27.05	25.95	26.10	26.68	5.76	182,230
7/2/2018	-0.50 / -1.82%	27.50	27.60	26.95	27.00	27.24	5.96	73,960
6/29/2018	+0.50 / +1.85%	27.50	27.50	26.90	27.50	27.21	6.07	234,590
6/28/2018	-0.65 / -2.35%	27.65	27.65	27.00	27.00	27.18	5.96	44,370
6/27/2018	-0.15 / -0.54%	27.70	27.80	27.00	27.65	27.36	6.10	42,360
6/26/2018	0.00 / 0.00%	26.20	27.90	26.20	27.80	27.48	6.13	101,440
6/25/2018	+0.30 / +1.09%	27.55	28.00	27.50	27.80	27.76	6.13	204,990
6/22/2018	+0.10 / +0.36%	27.30	27.50	27.30	27.50	27.44	6.07	115,320
6/21/2018	0.00 / 0.00%	27.60	27.90	27.00	27.40	27.42	6.04	43,660
6/20/2018	+0.30 / +1.11%	27.10	27.50	27.10	27.40	27.23	6.04	648,730
6/19/2018	+0.10 / +0.37%	26.60	27.40	25.15	27.10	26.88	5.98	648,860
6/18/2018	-0.80 / -2.88%	27.80	27.80	27.00	27.00	27.33	5.96	44,490
6/15/2018	-0.20 / -0.71%	28.15	28.15	27.75	27.80	27.84	6.13	26,260
6/14/2018	-0.20 / -0.71%	28.20	28.20	27.75	28.00	27.97	6.18	22,990
6/13/2018	0.00 / 0.00%	28.20	28.30	28.00	28.20	28.11	6.22	111,190
6/12/2018	-0.30 / -1.05%	28.50	28.50	27.80	28.20	28.12	6.22	42,180
6/11/2018	-0.15 / -0.52%	28.90	28.90	28.20	28.50	28.60	6.29	38,710
6/8/2018	-0.25 / -0.87%	28.90	29.00	28.50	28.65	28.79	6.32	1,162,520
6/7/2018	0.00 / 0.00%	29.00	29.00	28.70	28.90	28.91	6.37	675,570
6/6/2018	-0.50 / -1.70%	29.20	29.30	28.80	28.90	29.15	6.37	847,910
6/5/2018	-0.10 / -0.34%	29.60	29.60	28.90	29.40	29.32	6.48	459,200
6/4/2018	+1.50 / +5.36%	28.10	29.80	27.95	29.50	28.92	6.51	387,700
6/1/2018	0.00 / 0.00%	28.60	28.60	28.00	28.00	28.30	6.18	100,550
5/31/2018	-0.70 / -2.44%	28.60	28.65	28.00	28.00	28.40	6.18	287,350
5/30/2018	-0.10 / -0.35%	28.75	28.95	28.40	28.70	28.69	6.33	171,480
5/29/2018	+1.70 / +6.27%	27.50	28.85	27.50	28.80	28.39	6.35	590,410

<<Previous 25 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