Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/14/2021	0.00 / 0.00%	50.00	51.30	49.50	50.50	50.47	17.44	2,485,500
12/13/2021	-1.50 / -2.88%	52.00	52.40	50.00	50.50	51.01	17.44	4,742,900
12/10/2021	+0.80 / +1.56%	51.20	53.50	50.80	52.00	52.19	17.95	8,220,500
12/9/2021	+0.10 / +0.20%	51.10	52.00	50.40	51.20	51.14	17.68	2,668,600
12/8/2021	+3.30 / +6.90%	48.10	51.10	48.10	51.10	50.15	17.64	9,186,000
12/7/2021	+0.80 / +1.70%	47.40	48.50	46.55	47.80	47.53	16.50	2,466,700
12/6/2021	0.00 / 0.00%	46.60	47.80	45.00	47.00	46.72	16.23	4,309,000
12/3/2021	-1.40 / -2.89%	48.90	49.00	47.00	47.00	48.35	16.23	3,624,400
12/2/2021	+0.15 / +0.31%	48.05	49.90	48.05	48.40	49.23	16.71	5,774,000
12/1/2021	+3.15 / +6.98%	45.00	48.25	44.80	48.25	46.64	16.66	5,781,300
11/30/2021	-2.10 / -4.45%	47.90	47.90	44.50	45.10	46.17	15.57	6,316,500
11/29/2021	-0.30 / -0.63%	46.50	48.00	46.50	47.20	47.26	16.30	2,430,200
11/26/2021	-1.70 / -3.46%	49.10	49.20	47.50	47.50	48.28	16.40	3,319,200
11/25/2021	+0.10 / +0.20%	49.50	49.50	48.15	49.20	48.77	16.99	4,304,700
11/24/2021	+0.40 / +0.82%	48.70	49.85	47.70	49.10	49.08	16.95	7,302,100
11/23/2021	+2.20 / +4.73%	47.50	48.70	46.50	48.70	47.93	16.81	8,005,849
11/22/2021	+3.00 / +6.90%	44.00	46.50	43.50	46.50	46.16	16.05	10,194,000
11/19/2021	+0.55 / +1.28%	42.90	44.50	42.85	43.50	43.67	15.02	3,155,700
11/18/2021	-0.30 / -0.69%	43.15	43.30	42.95	42.95	43.09	14.83	2,382,100
11/17/2021	-0.45 / -1.03%	44.00	44.00	43.20	43.25	43.45	14.93	2,572,000
11/16/2021	-0.25 / -0.57%	44.00	44.20	43.70	43.70	43.96	15.09	2,533,500
11/15/2021	+0.45 / +1.03%	44.20	44.20	43.50	43.95	43.87	15.17	2,505,800
11/12/2021	+0.50 / +1.16%	43.10	43.80	42.70	43.50	42.92	15.02	1,883,100
11/11/2021	-1.00 / -2.27%	44.00	44.10	42.80	43.00	43.18	14.85	2,618,500
11/10/2021	+0.60 / +1.38%	43.20	44.00	43.05	44.00	43.38	15.19	1,944,200
11/9/2021	-0.40 / -0.91%	44.00	44.00	43.20	43.40	43.65	14.98	2,336,200
11/8/2021	+0.30 / +0.69%	43.85	44.05	43.70	43.80	43.93	15.12	7,777,800
11/5/2021	-0.25 / -0.57%	44.10	44.15	43.20	43.50	43.74	15.02	2,881,900
11/4/2021	-0.45 / -1.02%	44.20	44.25	43.65	43.75	43.93	15.11	2,050,700
11/3/2021	+0.40 / +0.91%	43.80	44.65	43.70	44.20	44.11	15.26	5,696,100

<<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	3,415,700	13.30	-0.75%
ACB	9,309,300	25.10	-1.18%
BAB	5,600	12.90	3.20%
BID	2,599,600	37.90	0.26%
BVB	883,300	13.70	-1.44%
CTG	4,840,500	49.20	-0.91%
EIB	5,646,400	22.65	-2.37%