Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/16/2022	-0.25 / -0.94%	26.50	26.85	26.30	26.30	26.64	12.87	1,765,600
9/15/2022	0.00 / 0.00%	26.65	27.35	26.50	26.55	26.80	12.99	1,747,400
9/14/2022	-0.30 / -1.12%	26.50	26.80	26.25	26.55	26.43	12.99	1,203,000
9/13/2022	-0.10 / -0.37%	27.10	27.10	26.75	26.85	26.91	13.14	1,269,200
9/12/2022	-0.05 / -0.19%	27.00	27.10	26.80	26.95	26.94	13.19	1,381,465
9/9/2022	+0.10 / +0.37%	27.30	27.30	26.60	27.00	27.01	13.21	1,435,700
9/8/2022	-0.40 / -1.47%	27.35	27.40	26.90	26.90	27.12	13.17	1,939,300
9/7/2022	-0.70 / -2.50%	27.80	27.90	27.30	27.30	27.58	13.36	8,598,000
9/6/2022	0.00 / 0.00%	28.15	28.15	27.65	28.00	27.91	13.70	2,148,000
9/5/2022	0.00 / 0.00%	28.50	28.50	27.75	28.00	28.06	13.70	2,527,200
8/31/2022	+0.10 / +0.36%	27.90	28.15	27.55	28.00	27.82	13.70	969,353
8/30/2022	+0.20 / +0.72%	28.00	28.20	27.70	27.90	27.92	13.65	5,190,465
8/29/2022	-0.70 / -2.46%	28.00	28.10	27.10	27.70	27.62	13.56	3,038,100
8/26/2022	-0.40 / -1.39%	28.85	28.90	28.35	28.40	28.55	13.90	1,359,300
8/25/2022	+0.70 / +2.49%	28.45	28.90	28.15	28.80	28.47	14.09	3,033,896
8/24/2022	+0.10 / +0.36%	28.00	28.25	27.95	28.10	28.09	13.75	7,913,300
8/23/2022	+0.10 / +0.36%	27.50	28.00	27.50	28.00	27.72	13.70	1,225,800
8/22/2022	-0.50 / -1.76%	28.25	28.30	27.75	27.90	27.99	13.65	2,079,295
8/19/2022	-0.30 / -1.05%	28.80	28.80	28.30	28.40	28.45	13.90	1,464,800
8/18/2022	0.00 / 0.00%	28.70	28.80	28.30	28.70	28.59	14.05	2,894,800
8/17/2022	-0.15 / -0.52%	28.85	28.95	28.70	28.70	28.86	14.05	2,603,000
8/16/2022	-0.10 / -0.35%	29.00	29.05	28.75	28.85	28.87	14.12	2,548,100
8/15/2022	+0.35 / +1.22%	28.95	29.30	28.70	28.95	29.01	14.17	4,541,800
8/12/2022	+0.10 / +0.35%	28.65	28.65	28.35	28.60	28.50	14.00	1,013,100
8/11/2022	+0.20 / +0.71%	28.65	29.10	28.25	28.50	28.71	13.95	3,640,900
8/10/2022	-0.30 / -1.05%	28.70	28.70	28.25	28.30	28.43	13.85	3,634,920
8/9/2022	+0.05 / +0.18%	28.95	28.95	28.40	28.60	28.60	14.00	3,801,425
8/8/2022	-0.25 / -0.87%	28.75	29.15	28.35	28.55	28.69	13.97	4,260,100
8/5/2022	0.00 / 0.00%	28.90	29.20	28.50	28.80	28.73	14.09	1,921,300
8/4/2022	+0.80 / +2.86%	28.50	29.20	28.25	28.80	28.73	14.09	7,312,600

<<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	1,557,400	8.20	-1.20%
ACB	6,739,700	21.15	0.48%
BAB	100	11.50	-0.86%
BID	4,452,100	35.70	1.13%
BVB	3,690,300	12.80	-0.78%
CTG	18,038,300	40.10	4.16%
EIB	5,816,200	22.85	-1.08%