Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/31/2025	-0.50 / -2.92%	17.10	17.30	16.65	16.65	16.91	16.65	8,998,603
10/30/2025	-0.15 / -0.87%	17.50	17.50	17.15	17.15	17.31	17.15	5,633,501
10/29/2025	+0.20 / +1.11%	18.00	18.40	17.90	18.15	18.22	17.29	11,134,103
10/28/2025	+0.40 / +2.28%	17.50	17.95	17.45	17.95	17.61	17.10	8,995,802
10/27/2025	-0.35 / -1.96%	18.00	18.05	17.55	17.55	17.76	16.71	7,504,400
10/24/2025	+0.10 / +0.56%	17.85	17.95	17.45	17.90	17.66	17.05	10,405,103
10/23/2025	-0.35 / -1.93%	18.20	18.25	17.80	17.80	18.01	16.95	9,146,101
10/22/2025	-0.05 / -0.27%	18.35	18.40	17.55	18.15	17.93	17.29	8,153,402
10/21/2025	+0.25 / +1.39%	17.80	18.40	17.00	18.20	17.81	17.33	23,292,002
10/20/2025	-1.30 / -6.75%	19.25	19.25	17.95	17.95	18.60	17.10	26,339,100
10/17/2025	-0.50 / -2.53%	19.75	19.80	19.20	19.25	19.49	18.33	18,700,200
10/16/2025	+0.05 / +0.25%	19.85	19.85	19.50	19.75	19.67	18.81	17,601,803
10/15/2025	+0.50 / +2.60%	19.20	19.85	19.20	19.70	19.69	18.76	29,325,103
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

<<Previous 30 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%