Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/26/2009	+0.40 / +2.11%	18.20	20.80	18.20	19.40	19.40	3.91	190,100
10/23/2009	+0.50 / +2.70%	19.60	19.60	19.00	19.00	19.00	3.83	89,900
10/22/2009	+0.50 / +2.78%	17.80	18.50	17.80	18.50	18.50	3.73	19,400
10/21/2009	+0.90 / +5.26%	17.00	18.00	16.80	18.00	18.00	3.63	58,100
10/20/2009	+0.70 / +4.27%	16.50	17.10	16.40	17.10	17.10	3.45	63,700
10/19/2009	+0.40 / +2.50%	15.70	16.40	15.70	16.40	16.40	3.31	9,900
10/16/2009	-0.40 / -2.44%	16.40	16.60	15.50	16.00	16.00	3.23	6,500
10/15/2009	+0.40 / +2.50%	16.60	16.80	15.90	16.40	16.40	3.31	77,900
10/14/2009	+0.20 / +1.27%	15.30	16.00	15.10	16.00	16.00	3.23	32,200
10/13/2009	-0.50 / -3.07%	16.90	16.90	15.00	15.80	15.80	3.19	34,200
10/12/2009	+1.00 / +6.54%	15.50	16.30	15.50	16.30	16.30	3.29	72,900
10/9/2009	-0.20 / -1.29%	15.30	15.40	15.00	15.30	15.30	3.08	27,800
10/8/2009	+0.80 / +5.44%	15.00	15.50	14.70	15.50	15.50	3.13	61,900
10/7/2009	-0.20 / -1.34%	15.60	15.60	14.70	14.70	14.70	2.96	16,900
10/6/2009	-0.10 / -0.67%	15.40	15.40	14.50	14.90	14.90	3.00	12,000
10/5/2009	-1.00 / -6.25%	15.90	15.90	14.50	15.00	15.00	3.02	10,600
10/2/2009	+0.30 / +1.91%	14.80	16.00	14.80	16.00	16.00	3.23	53,300
10/1/2009	+0.70 / +4.67%	15.50	16.00	15.40	15.70	15.70	3.17	118,300
9/30/2009	+0.50 / +3.45%	15.00	15.00	14.70	15.00	15.00	3.02	42,800
9/29/2009	+0.50 / +3.57%	13.80	14.50	13.80	14.50	14.50	2.92	25,200
9/28/2009	0.00 / 0.00%	13.80	14.00	13.70	14.00	14.00	2.82	19,200
9/25/2009	+0.50 / +3.70%	13.00	14.10	13.00	14.00	14.00	2.82	20,600
9/24/2009	-0.50 / -3.57%	14.00	14.00	13.40	13.50	13.50	2.72	11,100
9/23/2009	-0.50 / -3.45%	14.30	14.30	14.00	14.00	14.00	2.82	7,900
9/22/2009	0.00 / 0.00%	14.60	14.60	14.30	14.50	14.50	2.92	15,100
9/21/2009	+0.10 / +0.69%	14.40	14.50	14.00	14.50	14.50	2.92	26,100
9/18/2009	+0.40 / +2.86%	13.70	14.40	13.50	14.40	14.40	2.90	20,600
9/17/2009	0.00 / 0.00%	14.00	14.00	13.80	14.00	14.00	2.82	9,900
9/16/2009	-0.50 / -3.45%	14.50	14.50	14.00	14.00	14.00	2.82	18,500
9/15/2009	-0.80 / -5.23%	15.70	15.70	14.30	14.50	14.50	2.92	24,500

<<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	1,474,300	8.39	1.70%
ABS	85,200	3.86	0.52%
APC	7,000	6.60	0.00%
APH	201,000	6.31	0.96%
APP	600	7.90	-2.47%
BMP	89,900	120.00	2.92%
BRC	12,600	14.10	1.08%
BRR	4,800	18.20	-0.55%
CSV	1,653,000	36.85	1.52%