Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/24/2021	-0.55 / -1.97%	28.00	28.10	26.80	27.40	27.95	9.93	1,909,800
2/23/2021	+0.05 / +0.18%	28.05	28.10	27.60	27.95	27.94	10.13	2,963,500
2/22/2021	+0.20 / +0.72%	27.95	28.60	27.75	27.90	28.14	10.11	3,988,300
2/19/2021	-0.15 / -0.54%	27.70	27.90	27.50	27.70	27.70	10.04	1,768,000
2/18/2021	+0.15 / +0.54%	27.80	27.85	27.40	27.85	27.69	10.10	1,481,100
2/17/2021	+0.85 / +3.17%	27.00	27.70	26.90	27.70	27.36	10.04	1,709,300
2/9/2021	+0.65 / +2.48%	26.40	27.00	25.90	26.85	26.63	9.73	1,529,600
2/8/2021	-0.50 / -1.87%	26.70	26.90	25.00	26.20	25.99	9.50	2,133,900
2/5/2021	+0.20 / +0.75%	26.20	27.15	26.20	26.70	26.57	9.68	9,165,600
2/4/2021	-0.30 / -1.12%	26.90	26.90	25.50	26.50	26.50	9.61	1,119,000
2/3/2021	+1.50 / +5.93%	25.80	27.05	25.60	26.80	26.23	9.72	1,899,400
2/2/2021	+0.95 / +3.90%	24.35	25.50	24.00	25.30	24.76	9.17	1,646,100
2/1/2021	-0.60 / -2.40%	25.40	25.95	23.95	24.35	25.19	8.83	3,173,600
1/29/2021	+1.60 / +6.85%	22.00	24.95	22.00	24.95	23.94	9.04	3,775,400
1/28/2021	-1.75 / -6.97%	23.35	24.30	23.35	23.35	23.35	8.46	4,614,000
1/27/2021	-1.60 / -5.99%	26.00	26.60	24.90	25.10	25.65	9.10	2,839,900
1/26/2021	-0.60 / -2.20%	27.20	27.30	26.00	26.70	26.70	9.68	4,560,200
1/25/2021	-0.40 / -1.44%	27.70	27.75	27.20	27.30	27.30	9.90	2,013,242
1/22/2021	-0.80 / -2.81%	28.30	28.50	27.65	27.70	28.07	10.04	2,745,500
1/21/2021	+0.60 / +2.15%	28.00	28.90	27.60	28.50	28.14	10.33	3,197,000
1/20/2021	-0.05 / -0.18%	28.00	28.30	26.00	27.90	27.95	10.11	3,656,500
1/19/2021	-0.85 / -2.95%	29.00	29.25	26.80	27.95	28.48	10.13	4,912,800
1/18/2021	+0.10 / +0.35%	29.50	29.50	28.70	28.80	29.16	10.44	4,421,500
1/15/2021	+1.05 / +3.80%	28.00	29.40	27.90	28.70	28.54	10.40	8,547,500
1/14/2021	+0.05 / +0.18%	27.60	27.80	27.25	27.65	27.50	10.02	2,198,600
1/13/2021	-0.40 / -1.43%	28.00	28.20	27.55	27.60	27.66	10.01	5,843,930
1/12/2021	-0.20 / -0.71%	28.35	28.35	27.30	28.00	27.97	10.15	2,537,300
1/11/2021	-0.30 / -1.05%	28.50	28.75	28.00	28.20	28.08	10.22	3,098,700
1/8/2021	+0.15 / +0.53%	28.50	28.75	28.10	28.50	28.54	10.33	4,964,075
1/7/2021	+0.35 / +1.25%	28.00	28.70	27.80	28.35	28.12	10.28	3,874,900

<<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	655,800	7.70	0.00%
ACB	2,855,700	25.60	0.20%
BAB	34,800	11.40	1.79%
BID	1,170,300	37.10	-0.80%
BVB	1,216,400	12.60	0.00%
CTG	1,374,000	39.40	-0.88%
EIB	1,970,700	19.80	-0.25%