Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
9/5/2016	-0.90 / -3.75%	24.00	24.00	23.10	23.10	24.00	12.43	300
9/1/2016	0.00 / 0.00%	24.00	24.00	24.00	24.00	24.00	12.92	400
8/31/2016	+1.40 / +6.19%	24.00	24.00	23.50	24.00	23.67	12.92	6,106
8/30/2016	0.00 / 0.00%	22.60	22.60	22.60	22.60	22.60	12.16	0
8/29/2016	-1.10 / -4.64%	24.80	24.80	22.60	22.60	23.33	12.16	693
8/26/2016	0.00 / 0.00%	23.70	23.70	23.70	23.70	23.70	12.76	0
8/25/2016	-1.20 / -4.82%	23.70	23.70	23.70	23.70	23.70	12.76	900
8/24/2016	-0.10 / -0.40%	24.80	24.90	24.80	24.90	24.86	13.40	500
8/23/2016	+1.60 / +6.84%	25.00	25.00	25.00	25.00	25.00	13.46	129
8/22/2016	-2.30 / -8.95%	23.80	23.80	23.40	23.40	23.58	12.59	3,100
8/19/2016	+1.60 / +6.64%	24.00	25.70	24.00	25.70	24.10	13.83	1,000
8/18/2016	0.00 / 0.00%	24.10	24.10	24.10	24.10	24.10	12.97	300

<<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%