Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/14/2025	-0.25 / -1.29%	19.50	19.80	19.05	19.20	19.47	18.29	41,097,904
10/13/2025	-0.15 / -0.77%	19.30	19.55	19.25	19.45	19.39	18.52	18,298,800
10/10/2025	-0.40 / -2.00%	20.10	20.15	19.55	19.60	19.87	18.67	23,938,701
10/9/2025	+0.55 / +2.83%	19.55	20.05	19.40	20.00	19.77	19.05	43,295,402
10/8/2025	+0.10 / +0.52%	19.70	19.70	19.10	19.45	19.42	18.52	21,783,802
10/7/2025	-0.50 / -2.52%	19.95	19.95	19.35	19.35	19.54	18.43	12,580,201
10/6/2025	+1.15 / +6.15%	19.05	19.95	18.80	19.85	19.52	18.90	31,142,500
10/3/2025	-0.10 / -0.53%	18.70	18.90	18.55	18.70	18.71	17.81	9,148,300
10/2/2025	-0.50 / -2.59%	19.30	19.55	18.80	18.80	19.20	17.90	11,176,400
10/1/2025	+0.45 / +2.39%	18.85	19.55	18.80	19.30	19.37	18.38	19,780,100
9/30/2025	0.00 / 0.00%	18.90	19.00	18.40	18.85	18.70	17.95	11,779,602
9/29/2025	+0.05 / +0.27%	18.80	19.10	18.65	18.85	18.83	17.95	7,329,401
9/26/2025	-0.60 / -3.09%	19.35	19.45	18.80	18.80	19.04	17.90	13,399,500
9/25/2025	-0.25 / -1.27%	19.65	19.70	19.35	19.40	19.50	18.48	20,796,203
9/24/2025	+0.45 / +2.34%	19.15	19.65	18.65	19.65	19.28	18.71	29,866,300
9/23/2025	+0.20 / +1.05%	18.95	19.20	18.75	19.20	19.03	18.29	13,562,803
9/22/2025	+0.40 / +2.15%	18.70	19.00	18.20	19.00	18.65	18.10	20,761,204
9/19/2025	-0.25 / -1.33%	18.90	19.15	18.60	18.60	18.78	17.71	12,254,000
9/18/2025	-0.45 / -2.33%	19.30	19.45	18.70	18.85	18.94	17.95	19,366,302
9/17/2025	-0.35 / -1.78%	19.65	19.70	19.30	19.30	19.46	18.38	10,738,103
9/16/2025	-0.15 / -0.76%	19.95	20.05	19.50	19.65	19.82	18.71	14,881,101
9/15/2025	+0.30 / +1.54%	19.55	19.90	19.45	19.80	19.68	18.86	13,096,007
9/12/2025	-0.15 / -0.76%	19.80	19.80	19.35	19.50	19.50	18.57	13,552,301
9/11/2025	+0.45 / +2.34%	19.15	19.70	18.40	19.65	19.02	18.71	33,258,100
9/10/2025	-0.25 / -1.29%	19.55	19.75	19.10	19.20	19.35	18.29	20,204,200
9/9/2025	+0.10 / +0.52%	19.45	19.60	19.05	19.45	19.34	18.52	22,337,802
9/8/2025	-1.25 / -6.07%	20.20	20.55	19.35	19.35	19.89	18.43	54,255,203
9/5/2025	-0.90 / -4.19%	21.60	21.85	20.60	20.60	21.12	19.62	47,125,001
9/4/2025	+0.45 / +2.14%	21.35	21.70	21.05	21.50	21.39	20.48	37,932,805
9/3/2025	+0.15 / +0.72%	20.95	21.15	20.70	21.05	20.92	20.05	27,520,509

<<Previous 30 days Next 13 days>>

TPB News

29/04	TPB: Signing an audit service agreement
28/04	TPB: Approval of the 2025 cash dividend payment
28/04	TPB: Change in personnel
26/04	TPB: Approval of the plan for 2025 private placement of bonds
26/04	TPB: Extension the credit contract for TPS

More News

Related Companies

	Volume	Price	Change
ABB	2,122,100	13.00	-2.26%
ACB	12,748,200	25.50	1.59%
BAB	5,900	13.20	2.33%
BID	2,380,000	37.40	-1.32%
BVB	761,100	13.60	-1.45%
CTG	8,858,400	49.00	-0.41%
EIB	6,793,300	22.15	-2.21%