Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/27/2021	+0.80 / +1.88%	42.95	43.50	42.50	43.30	43.25	15.70	1,757,700
10/26/2021	+0.50 / +1.19%	41.90	42.55	41.70	42.50	42.24	15.41	2,109,700
10/25/2021	-1.20 / -2.78%	43.20	43.40	42.00	42.00	42.75	15.23	3,636,400
10/22/2021	-0.50 / -1.14%	43.75	44.00	43.10	43.20	43.71	15.66	2,698,400
10/21/2021	-0.40 / -0.91%	43.95	44.45	43.70	43.70	44.05	15.84	3,518,900
10/20/2021	+0.20 / +0.46%	44.50	44.50	43.60	44.10	44.30	15.99	3,448,400
10/19/2021	-0.10 / -0.23%	43.90	44.25	43.30	43.90	43.90	15.91	1,827,300
10/18/2021	+0.45 / +1.03%	43.80	44.30	43.65	44.00	44.09	15.95	5,380,700
10/15/2021	+1.25 / +2.96%	42.60	43.70	42.55	43.55	43.27	15.79	8,141,800
10/14/2021	-0.10 / -0.24%	42.20	42.65	42.00	42.30	42.39	15.33	3,564,900
10/13/2021	-0.30 / -0.70%	42.50	42.80	42.30	42.40	42.55	15.37	2,308,600
10/12/2021	-0.40 / -0.93%	43.20	43.30	42.70	42.70	42.95	15.48	1,868,600
10/11/2021	+0.95 / +2.25%	42.10	43.10	42.05	43.10	42.66	15.62	4,961,600
10/8/2021	+0.15 / +0.36%	42.70	42.70	41.80	42.15	42.13	15.28	3,133,300
10/7/2021	-0.30 / -0.71%	42.45	42.45	41.80	42.00	42.03	15.23	4,841,500
10/6/2021	-0.20 / -0.47%	42.50	43.15	41.90	42.30	42.63	15.33	8,403,600
10/5/2021	+0.50 / +1.19%	42.30	42.60	41.60	42.50	42.26	15.41	32,269,100
10/4/2021	-0.60 / -1.41%	42.80	42.90	41.50	42.00	42.17	15.23	13,312,300
10/1/2021	+1.00 / +2.40%	41.85	42.70	41.45	42.60	42.14	15.44	15,434,329
9/30/2021	+0.20 / +0.48%	41.10	41.85	41.10	41.60	41.60	15.08	6,347,900
9/29/2021	+0.70 / +1.72%	40.30	41.50	40.30	41.40	40.98	15.01	10,052,500
9/28/2021	+0.70 / +1.75%	39.50	40.70	39.10	40.70	39.80	14.75	10,596,500
9/27/2021	-1.60 / -3.85%	41.70	41.70	40.00	40.00	40.57	14.50	6,913,140
9/24/2021	+0.05 / +0.12%	41.70	42.10	41.30	41.60	41.85	15.08	9,207,500
9/23/2021	+1.45 / +3.62%	40.45	42.00	39.60	41.55	40.86	15.06	18,096,300
9/22/2021	+0.10 / +0.25%	40.30	40.30	39.30	40.10	39.82	14.54	4,192,000
9/21/2021	-0.10 / -0.25%	39.60	40.40	39.50	40.00	39.86	14.50	6,615,400
9/20/2021	-0.70 / -1.72%	41.00	41.80	39.50	40.10	41.21	14.54	8,941,100
9/17/2021	+2.15 / +5.56%	38.80	40.80	38.60	40.80	39.77	14.79	11,835,000
9/16/2021	+0.40 / +1.05%	38.50	39.30	38.20	38.65	38.71	14.01	5,306,100

<<Previous 30 days Next 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	2,959,500	7.70	1.32%
ACB	12,362,200	25.65	0.20%
BAB	5,300	11.10	-0.89%
BID	3,685,900	36.20	0.00%
BVB	5,152,100	12.60	2.44%
CTG	8,638,000	39.45	-0.13%
EIB	14,041,100	20.25	1.76%