Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/22/2009	-0.70 / -5.79%	12.20	12.20	11.30	11.40	11.40	2.03	1,800
7/21/2009	-0.30 / -2.42%	12.10	12.10	12.10	12.10	12.10	2.16	0
7/20/2009	-0.10 / -0.80%	11.40	12.40	11.40	12.40	12.40	2.21	300
7/17/2009	+0.50 / +4.17%	12.40	12.50	11.70	12.50	12.50	2.23	300
7/16/2009	-0.90 / -6.98%	12.90	12.90	12.00	12.00	12.00	2.14	5,200
7/15/2009	+0.20 / +1.57%	12.90	12.90	12.90	12.90	12.90	2.30	100
7/14/2009	+0.70 / +5.83%	12.70	12.70	12.70	12.70	12.70	2.27	100
7/13/2009	+0.20 / +1.69%	12.00	12.00	12.00	12.00	12.00	2.14	100
7/10/2009	-0.50 / -4.07%	11.80	11.80	11.80	11.80	11.80	2.11	5,900
7/9/2009	+0.10 / +0.82%	12.00	12.30	11.60	12.30	12.30	2.19	7,100
7/8/2009	+0.30 / +2.52%	11.50	12.20	11.20	12.20	12.20	2.18	7,700
7/7/2009	-1.10 / -8.46%	13.00	13.00	11.90	11.90	11.90	2.12	3,000
7/6/2009	+0.70 / +5.69%	12.30	13.00	12.30	13.00	13.00	2.32	18,800
7/3/2009	+0.30 / +2.50%	12.20	12.30	12.10	12.30	12.30	2.19	9,000
7/2/2009	+0.70 / +6.19%	10.60	12.00	10.60	12.00	12.00	2.14	3,000
7/1/2009	-0.50 / -4.24%	11.50	11.50	11.30	11.30	11.30	2.02	28,300
6/30/2009	-1.20 / -9.23%	12.50	12.50	11.80	11.80	11.80	2.11	11,700
6/29/2009	+0.40 / +3.17%	13.00	13.00	12.00	13.00	13.00	2.32	3,500
6/26/2009	-1.20 / -8.70%	12.70	12.70	12.60	12.60	12.60	2.25	2,000
6/25/2009	+0.80 / +6.15%	13.50	13.80	13.50	13.80	13.80	2.46	6,800
6/24/2009	+0.70 / +5.69%	13.00	13.00	13.00	13.00	13.00	2.32	9,100
6/23/2009	-0.70 / -5.38%	12.50	12.50	12.20	12.30	12.30	2.19	24,400
6/22/2009	-0.90 / -6.47%	13.60	13.60	13.00	13.00	13.00	2.32	16,200
6/19/2009	+0.90 / +6.92%	13.90	13.90	13.70	13.90	13.90	2.48	47,400
6/18/2009	+0.50 / +4.00%	13.00	13.00	13.00	13.00	13.00	2.32	1,600
6/17/2009	0.00 / 0.00%	11.80	12.60	11.80	12.50	12.50	2.23	10,800
6/16/2009	-0.80 / -6.02%	13.00	13.00	12.50	12.50	12.50	2.23	8,700
6/15/2009	-0.90 / -6.34%	14.30	14.30	13.30	13.30	13.30	2.37	26,100
6/12/2009	-0.70 / -4.70%	15.00	15.00	13.80	14.20	14.20	2.53	26,300
6/11/2009	-0.20 / -1.32%	14.10	15.10	14.10	14.90	14.90	2.66	27,600

<<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	1,615,700	8.40	1.82%
ABS	98,900	3.85	0.26%
APC	10,000	6.60	0.00%
APH	222,600	6.32	1.12%
APP	600	7.90	-2.47%
BMP	107,300	119.60	2.57%
BRC	13,000	14.10	1.08%
BRR	4,800	18.20	-0.55%
CSV	1,937,000	36.55	0.69%