Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/28/2022	+0.30 / +0.72%	41.80	42.50	41.00	42.25	41.96	22.18	5,548,200
2/25/2022	+0.70 / +1.70%	41.70	42.75	41.30	41.95	42.14	22.02	10,795,200
2/24/2022	-1.35 / -3.17%	42.00	42.40	40.30	41.25	41.53	21.66	4,957,200
2/23/2022	+1.10 / +2.65%	41.50	43.20	41.45	42.60	42.42	22.36	16,076,300
2/22/2022	+0.60 / +1.47%	40.55	41.50	40.40	41.50	41.18	21.79	8,309,400
2/21/2022	+0.10 / +0.25%	40.50	40.90	40.10	40.90	40.61	21.47	3,994,200
2/18/2022	-0.35 / -0.85%	40.50	41.20	40.50	40.80	40.75	21.42	3,759,900
2/17/2022	+0.75 / +1.86%	40.40	41.15	40.30	41.15	40.64	21.60	3,081,100
2/16/2022	-0.35 / -0.86%	40.95	41.10	40.35	40.40	40.60	21.21	2,879,600
2/15/2022	+0.75 / +1.88%	41.00	41.05	40.20	40.75	40.78	21.39	3,153,900
2/14/2022	-2.85 / -6.65%	42.00	42.85	40.00	40.00	42.32	21.00	7,405,700
2/11/2022	+1.65 / +4.00%	41.00	42.95	40.80	42.85	42.22	22.50	15,984,500
2/10/2022	-0.30 / -0.72%	41.80	41.80	40.80	41.20	41.35	21.63	3,954,300
2/9/2022	-0.50 / -1.19%	41.90	42.35	41.40	41.50	41.88	21.79	5,419,400
2/8/2022	+0.30 / +0.72%	41.85	42.40	41.30	42.00	41.80	22.05	5,776,900
2/7/2022	-0.25 / -0.60%	42.30	42.60	41.30	41.70	41.94	21.89	5,806,800
1/28/2022	+1.75 / +4.35%	40.15	42.30	40.00	41.95	41.62	22.02	15,526,500
1/27/2022	+1.00 / +2.55%	39.40	40.50	39.20	40.20	39.83	21.10	7,264,800
1/26/2022	-0.55 / -1.38%	40.00	40.55	39.20	39.20	40.12	20.58	10,946,400
1/25/2022	+2.00 / +5.30%	37.70	40.00	37.70	39.75	39.00	20.87	8,957,900
1/24/2022	-2.25 / -5.63%	40.00	40.50	37.20	37.75	39.45	19.82	6,820,100
1/21/2022	+0.40 / +1.01%	39.65	41.00	39.65	40.00	40.51	21.00	8,225,000
1/20/2022	+0.30 / +0.76%	39.30	40.35	39.25	39.60	39.71	20.79	7,434,600
1/19/2022	+0.40 / +1.03%	38.60	40.30	38.60	39.30	39.74	20.63	6,653,400
1/18/2022	-1.30 / -3.23%	39.60	40.25	38.75	38.90	39.54	20.42	9,973,455
1/17/2022	-1.70 / -4.06%	41.60	42.20	40.20	40.20	41.14	21.10	9,068,700
1/14/2022	-0.25 / -0.59%	41.70	42.55	41.60	41.90	42.20	22.00	5,686,700
1/13/2022	-0.85 / -1.98%	43.30	44.00	42.10	42.15	43.44	22.13	17,747,000
1/12/2022	+2.80 / +6.97%	40.20	43.00	40.00	43.00	41.46	22.57	19,145,300
1/11/2022	-0.25 / -0.62%	40.40	41.50	40.00	40.20	40.93	21.10	4,950,600

<<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	748,600	7.50	1.35%
ACB	9,189,800	24.40	1.04%
BAB	4,500	11.00	0.00%
BID	3,137,300	35.25	0.43%
BVB	4,716,100	12.20	0.83%
CTG	8,966,900	37.85	1.07%
EIB	5,100,400	19.25	0.79%