Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/25/2021	+0.10 / +0.20%	49.50	49.50	48.15	49.20	48.77	22.96	4,304,700
11/24/2021	+0.40 / +0.82%	48.70	49.85	47.70	49.10	49.08	22.91	7,302,100
11/23/2021	+2.20 / +4.73%	47.50	48.70	46.50	48.70	47.93	22.73	8,005,849
11/22/2021	+3.00 / +6.90%	44.00	46.50	43.50	46.50	46.16	21.70	10,194,000
11/19/2021	+0.55 / +1.28%	42.90	44.50	42.85	43.50	43.67	20.30	3,155,700
11/18/2021	-0.30 / -0.69%	43.15	43.30	42.95	42.95	43.09	20.04	2,382,100
11/17/2021	-0.45 / -1.03%	44.00	44.00	43.20	43.25	43.45	20.18	2,572,000
11/16/2021	-0.25 / -0.57%	44.00	44.20	43.70	43.70	43.96	20.39	2,533,500
11/15/2021	+0.45 / +1.03%	44.20	44.20	43.50	43.95	43.87	20.51	2,505,800
11/12/2021	+0.50 / +1.16%	43.10	43.80	42.70	43.50	42.92	20.30	1,883,100
11/11/2021	-1.00 / -2.27%	44.00	44.10	42.80	43.00	43.18	20.07	2,618,500
11/10/2021	+0.60 / +1.38%	43.20	44.00	43.05	44.00	43.38	20.53	1,944,200
11/9/2021	-0.40 / -0.91%	44.00	44.00	43.20	43.40	43.65	20.25	2,336,200
11/8/2021	+0.30 / +0.69%	43.85	44.05	43.70	43.80	43.93	20.44	7,777,800
11/5/2021	-0.25 / -0.57%	44.10	44.15	43.20	43.50	43.74	20.30	2,881,900
11/4/2021	-0.45 / -1.02%	44.20	44.25	43.65	43.75	43.93	20.42	2,050,700
11/3/2021	+0.40 / +0.91%	43.80	44.65	43.70	44.20	44.11	20.63	5,696,100
11/2/2021	+0.40 / +0.92%	43.50	44.20	43.40	43.80	43.91	20.44	7,017,200
11/1/2021	-1.45 / -3.23%	44.85	44.85	42.90	43.40	43.88	20.25	5,024,900
10/29/2021	+0.45 / +1.01%	44.40	44.95	43.95	44.85	44.51	20.93	4,835,600
10/28/2021	+1.10 / +2.54%	43.50	44.50	43.50	44.40	44.16	20.72	5,366,700
10/27/2021	+0.80 / +1.88%	42.95	43.50	42.50	43.30	43.25	20.21	1,757,700
10/26/2021	+0.50 / +1.19%	41.90	42.55	41.70	42.50	42.24	19.83	2,109,700
10/25/2021	-1.20 / -2.78%	43.20	43.40	42.00	42.00	42.75	19.60	3,636,400
10/22/2021	-0.50 / -1.14%	43.75	44.00	43.10	43.20	43.71	20.16	2,698,400
10/21/2021	-0.40 / -0.91%	43.95	44.45	43.70	43.70	44.05	20.39	3,518,900
10/20/2021	+0.20 / +0.46%	44.50	44.50	43.60	44.10	44.30	20.58	3,448,400
10/19/2021	-0.10 / -0.23%	43.90	44.25	43.30	43.90	43.90	20.49	1,827,300
10/18/2021	+0.45 / +1.03%	43.80	44.30	43.65	44.00	44.09	20.53	5,380,700
10/15/2021	+1.25 / +2.96%	42.60	43.70	42.55	43.55	43.27	20.32	8,141,800

<<Previous 30 days Next 30 days>>

TPB News

04/09	TPB: Regrant credit limit to related parties
22/08	TPB: Approval for charter capital increase
21/08	TPB: Granting a credit limit
20/08	TPB: Explanation for reviewed semi-annual financial statements in 2024
08/08	TPB: Regrant credit limit to FPT Software

More News

Related Companies

	Volume	Price	Change
ABB	1,083,000	7.70	0.00%
ACB	4,686,500	24.45	-0.61%
BAB	2,900	11.90	0.85%
BID	1,202,400	49.05	-0.51%
BVB	421,400	11.20	0.90%
CTG	5,375,600	35.45	-0.14%
EIB	2,484,100	18.30	-0.81%
EVF	4,451,100	11.65	-2.51%