Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/24/2022	-1.35 / -3.17%	42.00	42.40	40.30	41.25	41.53	19.23	4,957,200
2/23/2022	+1.10 / +2.65%	41.50	43.20	41.45	42.60	42.42	19.86	16,076,300
2/22/2022	+0.60 / +1.47%	40.55	41.50	40.40	41.50	41.18	19.34	8,309,400
2/21/2022	+0.10 / +0.25%	40.50	40.90	40.10	40.90	40.61	19.06	3,994,200
2/18/2022	-0.35 / -0.85%	40.50	41.20	40.50	40.80	40.75	19.02	3,759,900
2/17/2022	+0.75 / +1.86%	40.40	41.15	40.30	41.15	40.64	19.18	3,081,100
2/16/2022	-0.35 / -0.86%	40.95	41.10	40.35	40.40	40.60	18.83	2,879,600
2/15/2022	+0.75 / +1.88%	41.00	41.05	40.20	40.75	40.78	18.99	3,153,900
2/14/2022	-2.85 / -6.65%	42.00	42.85	40.00	40.00	42.32	18.64	7,405,700
2/11/2022	+1.65 / +4.00%	41.00	42.95	40.80	42.85	42.22	19.97	15,984,500
2/10/2022	-0.30 / -0.72%	41.80	41.80	40.80	41.20	41.35	19.20	3,954,300
2/9/2022	-0.50 / -1.19%	41.90	42.35	41.40	41.50	41.88	19.34	5,419,400
2/8/2022	+0.30 / +0.72%	41.85	42.40	41.30	42.00	41.80	19.58	5,776,900
2/7/2022	-0.25 / -0.60%	42.30	42.60	41.30	41.70	41.94	19.44	5,806,800
1/28/2022	+1.75 / +4.35%	40.15	42.30	40.00	41.95	41.62	19.55	15,526,500
1/27/2022	+1.00 / +2.55%	39.40	40.50	39.20	40.20	39.83	18.74	7,264,800
1/26/2022	-0.55 / -1.38%	40.00	40.55	39.20	39.20	40.12	18.27	10,946,400
1/25/2022	+2.00 / +5.30%	37.70	40.00	37.70	39.75	39.00	18.53	8,957,900
1/24/2022	-2.25 / -5.63%	40.00	40.50	37.20	37.75	39.45	17.60	6,820,100
1/21/2022	+0.40 / +1.01%	39.65	41.00	39.65	40.00	40.51	18.64	8,225,000
1/20/2022	+0.30 / +0.76%	39.30	40.35	39.25	39.60	39.71	18.46	7,434,600
1/19/2022	+0.40 / +1.03%	38.60	40.30	38.60	39.30	39.74	18.32	6,653,400
1/18/2022	-1.30 / -3.23%	39.60	40.25	38.75	38.90	39.54	18.13	9,973,455
1/17/2022	-1.70 / -4.06%	41.60	42.20	40.20	40.20	41.14	18.74	9,068,700
1/14/2022	-0.25 / -0.59%	41.70	42.55	41.60	41.90	42.20	19.53	5,686,700
1/13/2022	-0.85 / -1.98%	43.30	44.00	42.10	42.15	43.44	19.65	17,747,000
1/12/2022	+2.80 / +6.97%	40.20	43.00	40.00	43.00	41.46	20.04	19,145,300
1/11/2022	-0.25 / -0.62%	40.40	41.50	40.00	40.20	40.93	18.74	4,950,600
1/10/2022	-0.55 / -1.34%	41.00	41.95	40.45	40.45	41.05	18.85	4,219,100
1/7/2022	-1.00 / -2.38%	41.85	42.40	41.00	41.00	41.59	19.11	4,150,700

<<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	3,864,400	12.70	-2.31%
ACB	13,864,900	25.45	-0.20%
BAB	2,200	13.00	-1.52%
BID	2,453,800	37.10	-0.80%
BVB	1,046,500	13.50	-1.46%
CTG	5,620,800	48.50	-1.02%
EIB	5,213,700	21.50	-2.93%