Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/17/2016	-2.80 / -8.97%	28.10	34.30	28.10	28.40	30.32	15.29	11,452
10/14/2016	+1.20 / +4.00%	30.00	31.20	29.50	31.20	30.05	16.79	4,621
10/13/2016	0.00 / 0.00%	30.00	30.00	30.00	30.00	30.00	16.15	0
10/12/2016	-2.80 / -8.54%	29.60	31.50	29.60	30.00	29.70	16.15	5,644
10/11/2016	0.00 / 0.00%	32.80	32.80	32.80	32.80	32.80	17.65	0
10/10/2016	+1.00 / +3.14%	32.80	32.80	32.80	32.80	32.80	17.65	2,500
10/7/2016	-0.60 / -1.85%	32.20	32.20	29.30	31.80	31.26	17.12	21,300
10/6/2016	+0.40 / +1.25%	35.10	35.10	32.40	32.40	32.42	17.44	13,400
10/5/2016	+0.60 / +1.91%	29.50	32.00	29.50	32.00	30.68	17.22	23,661
10/4/2016	+1.70 / +5.72%	31.50	31.50	31.40	31.40	31.45	16.90	1,700
10/3/2016	+2.70 / +10.00%	29.00	29.70	26.90	29.70	27.89	15.99	21,900
9/30/2016	-2.10 / -7.22%	27.00	30.00	27.00	27.00	28.89	14.53	5,012
9/29/2016	-0.10 / -0.34%	26.60	29.20	26.60	29.10	27.81	15.66	4,900
9/28/2016	+0.10 / +0.34%	26.30	29.20	26.30	29.20	26.54	15.72	3,700
9/27/2016	+0.10 / +0.34%	29.10	29.10	29.10	29.10	29.10	15.66	100
9/26/2016	-1.10 / -3.65%	27.10	29.00	27.10	29.00	27.58	15.61	53,952
9/23/2016	+2.70 / +9.85%	26.20	30.10	25.50	30.10	27.40	16.20	77,200
9/22/2016	-0.10 / -0.36%	26.20	27.50	26.20	27.40	26.52	14.75	12,004
9/21/2016	+1.60 / +6.18%	25.90	28.00	25.90	27.50	26.22	14.80	32,600
9/20/2016	0.00 / 0.00%	25.90	25.90	25.90	25.90	25.90	13.94	4,900
9/19/2016	+1.40 / +5.71%	25.00	26.00	25.00	25.90	25.42	13.94	15,930
9/16/2016	-1.10 / -4.30%	24.50	24.50	24.50	24.50	24.50	13.19	1,040
9/15/2016	0.00 / 0.00%	25.60	25.60	25.60	25.60	25.60	13.78	70
9/14/2016	+1.30 / +5.35%	23.10	25.80	23.00	25.60	23.01	13.78	51,223
9/13/2016	0.00 / 0.00%	24.30	24.30	24.30	24.30	24.30	13.08	2,400
9/12/2016	+0.10 / +0.41%	24.10	24.30	24.10	24.30	24.18	13.08	2,458
9/9/2016	+0.20 / +0.83%	24.20	24.20	24.20	24.20	24.20	13.02	2,619
9/8/2016	0.00 / 0.00%	24.00	24.00	24.00	24.00	24.00	12.92	2,000
9/7/2016	0.00 / 0.00%	24.00	24.00	24.00	24.00	24.00	12.92	58
9/6/2016	+0.90 / +3.90%	24.00	24.30	24.00	24.00	24.13	12.92	41,217

<<Previous 30 days Next 30 days>>

TPP News

22/10	TPP: Financial Statement Quarter 3/2020
19/08	TPP: Reviewed financial statement 2020
04/08	TPP: Corporate Governance Report (first 06 months)
22/07	TPP: Financial Statement Quarter 2/2020
30/06	TPP: Signing contract with auditor for fiscal year 2020

More News

Related Companies

	Volume	Price	Change
AAA	2,222,700	8.16	-1.69%
ABS	181,300	3.79	-2.57%
APC	0	6.60	0.00%
APH	424,900	6.28	0.00%
APP	13,200	8.50	1.19%
BMP	178,400	121.00	-2.02%
BRC	15,600	13.85	1.09%
BRR	8,800	18.20	0.00%
CSV	3,990,600	37.55	-3.96%