Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
9/14/2009	+0.30 / +2.00%	15.30	15.30	15.00	15.30	15.30	3.08	34,300
9/11/2009	+0.60 / +4.17%	14.00	15.00	13.90	15.00	15.00	3.02	27,900
9/10/2009	-0.10 / -0.69%	14.00	14.60	13.60	14.40	14.40	2.90	9,300
9/9/2009	-0.40 / -2.68%	14.50	15.00	14.50	14.50	14.50	2.92	7,600
9/8/2009	0.00 / 0.00%	14.30	15.20	14.20	14.90	14.90	3.00	37,400
9/7/2009	-0.60 / -3.87%	15.90	15.90	14.90	14.90	14.90	3.00	7,200
9/4/2009	-0.10 / -0.64%	16.50	16.50	15.50	15.50	15.50	3.13	48,000
9/3/2009	-1.30 / -7.69%	15.50	15.60	15.00	15.60	15.60	3.15	47,700
9/1/2009	+0.50 / +3.05%	16.80	17.00	16.20	16.90	16.90	3.02	102,700
8/31/2009	+0.10 / +0.61%	16.30	16.50	16.00	16.40	16.40	2.93	40,600
8/28/2009	+0.90 / +5.84%	15.70	16.30	15.40	16.30	16.30	2.91	126,900
8/27/2009	+0.40 / +2.67%	15.90	16.00	15.00	15.40	15.40	2.75	124,300
8/26/2009	-0.10 / -0.66%	14.80	15.80	14.80	15.00	15.00	2.68	49,000
8/25/2009	+0.70 / +4.86%	15.00	15.40	15.00	15.10	15.10	2.69	92,200
8/24/2009	+1.10 / +8.27%	14.40	14.40	14.20	14.40	14.40	2.57	78,700
8/21/2009	+0.10 / +0.76%	13.20	13.70	13.00	13.30	13.30	2.37	14,800
8/20/2009	-0.20 / -1.49%	13.60	13.60	12.90	13.20	13.20	2.36	39,300
8/19/2009	-0.40 / -2.90%	13.80	13.90	13.40	13.40	13.40	2.39	17,600
8/18/2009	+0.20 / +1.47%	14.50	14.50	13.50	13.80	13.80	2.46	40,900

<<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%