Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/16/2023	+0.10 / +0.53%	19.00	19.15	18.80	19.10	19.03	13.75	10,294,785
8/15/2023	+0.35 / +1.88%	18.70	19.15	18.55	19.00	18.90	13.68	12,072,107
8/14/2023	0.00 / 0.00%	18.65	18.70	18.50	18.65	18.61	13.43	7,595,490
8/11/2023	+0.15 / +0.81%	18.55	18.65	18.25	18.65	18.45	13.43	5,338,086
8/10/2023	-0.35 / -1.86%	18.85	18.90	18.45	18.50	18.68	13.32	5,798,495
8/9/2023	-0.15 / -0.79%	19.05	19.10	18.75	18.85	18.89	13.57	7,395,690
8/8/2023	-0.30 / -1.55%	19.40	19.40	18.95	19.00	19.16	13.68	13,232,173
8/7/2023	+0.35 / +1.85%	19.00	19.45	18.95	19.30	19.29	13.89	21,646,169
8/4/2023	+0.50 / +2.71%	18.60	19.00	18.45	18.95	18.82	13.64	12,307,667
8/3/2023	-0.45 / -2.38%	18.90	19.00	18.40	18.45	18.70	13.28	6,907,262
8/2/2023	+0.10 / +0.53%	18.75	19.00	18.70	18.90	18.82	13.61	7,533,580
8/1/2023	+0.05 / +0.27%	18.80	19.25	18.75	18.80	19.03	13.53	17,795,368
7/31/2023	+0.05 / +0.27%	18.65	18.85	18.60	18.75	18.69	13.50	6,147,298
7/28/2023	+0.15 / +0.81%	18.50	18.80	18.45	18.70	18.68	13.46	7,887,760
7/27/2023	-0.25 / -1.33%	18.80	18.85	18.40	18.55	18.56	13.35	6,699,743
7/26/2023	-0.20 / -1.05%	19.00	19.00	18.70	18.80	18.84	13.53	6,632,443
7/25/2023	+0.35 / +1.88%	18.65	19.25	18.60	19.00	18.97	13.68	14,403,637
7/24/2023	-0.10 / -0.53%	18.70	18.80	18.45	18.65	18.59	13.43	7,639,482
7/21/2023	-0.05 / -0.27%	18.70	18.95	18.60	18.75	18.80	13.50	9,215,053
7/20/2023	+0.10 / +0.53%	18.70	18.80	18.40	18.80	18.55	13.53	11,869,246
7/19/2023	-0.25 / -1.32%	19.00	19.10	18.65	18.70	18.86	13.46	9,348,203
7/18/2023	+0.70 / +3.84%	18.25	18.95	18.20	18.95	18.60	13.64	24,802,601
7/17/2023	+0.10 / +0.55%	18.15	18.25	18.10	18.25	18.18	13.14	6,428,303
7/14/2023	-0.10 / -0.55%	18.25	18.30	18.05	18.15	18.16	13.07	4,167,601
7/13/2023	+0.10 / +0.55%	18.20	18.30	18.10	18.25	18.19	13.14	4,729,790
7/12/2023	-0.15 / -0.82%	18.40	18.40	18.15	18.15	18.22	13.07	13,844,900
7/11/2023	+0.10 / +0.55%	18.30	18.60	18.20	18.30	18.39	13.17	12,994,743
7/10/2023	+0.15 / +0.83%	18.10	18.25	18.00	18.20	18.11	13.10	5,894,902
7/7/2023	-0.15 / -0.82%	18.05	18.20	17.95	18.05	18.09	12.99	11,427,800
7/6/2023	+0.10 / +0.55%	18.10	18.20	18.00	18.20	18.10	13.10	4,455,200

<<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