Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/14/2024	-0.25 / -1.32%	19.00	19.05	18.60	18.75	18.75	14.17	7,674,301
3/13/2024	+0.50 / +2.70%	18.50	19.00	18.45	19.00	18.67	14.36	7,637,400
3/12/2024	0.00 / 0.00%	18.50	18.70	18.45	18.50	18.55	13.98	7,979,802
3/11/2024	-0.10 / -0.54%	18.55	18.80	18.40	18.50	18.57	13.98	13,621,505
3/8/2024	-0.65 / -3.38%	19.25	19.30	18.60	18.60	18.88	14.06	22,061,000
3/7/2024	+0.05 / +0.26%	19.35	19.35	19.15	19.25	19.23	14.55	9,134,900
3/6/2024	-0.20 / -1.03%	19.40	19.65	19.10	19.20	19.40	14.51	11,654,301
3/5/2024	-0.20 / -1.02%	19.60	19.60	19.30	19.40	19.41	14.66	19,605,509
3/4/2024	-0.25 / -1.26%	19.90	19.95	19.50	19.60	19.67	14.82	20,833,204
3/1/2024	0.00 / 0.00%	19.85	19.95	19.55	19.85	19.69	15.00	14,443,792
2/29/2024	-0.15 / -0.75%	20.00	20.25	19.70	19.85	19.96	15.00	30,155,901
2/28/2024	+0.85 / +4.44%	19.25	20.00	19.10	20.00	19.45	15.12	25,599,801
2/27/2024	0.00 / 0.00%	19.15	19.30	18.85	19.15	19.09	14.48	15,468,600
2/26/2024	+0.05 / +0.26%	19.05	19.30	18.95	19.15	19.11	14.48	8,401,000
2/23/2024	-0.45 / -2.30%	19.60	20.10	19.10	19.10	19.70	14.44	43,600,000
2/22/2024	+0.05 / +0.26%	19.50	19.75	19.20	19.55	19.49	14.78	16,407,702
2/21/2024	+0.75 / +4.00%	18.75	19.50	18.55	19.50	19.18	14.74	32,812,400
2/20/2024	-0.05 / -0.27%	18.75	18.85	18.65	18.75	18.75	14.17	9,312,600
2/19/2024	-0.10 / -0.53%	18.90	18.95	18.65	18.80	18.76	14.21	8,878,702
2/16/2024	+0.05 / +0.27%	18.90	19.05	18.80	18.90	18.94	14.29	14,361,001
2/15/2024	+0.35 / +1.89%	18.65	19.15	18.60	18.85	18.90	14.25	25,897,301
2/7/2024	+0.40 / +2.21%	18.10	18.60	18.10	18.50	18.46	13.98	14,675,200
2/6/2024	-0.05 / -0.28%	18.25	18.35	18.10	18.10	18.18	13.68	10,611,100
2/5/2024	+0.65 / +3.71%	17.50	18.25	17.50	18.15	17.85	13.72	29,367,100
2/2/2024	-0.35 / -1.96%	17.90	17.95	17.50	17.50	17.69	13.23	9,172,100
2/1/2024	0.00 / 0.00%	17.85	18.05	17.80	17.85	17.90	13.49	5,055,900
1/31/2024	-0.45 / -2.46%	18.45	18.45	17.80	17.85	18.08	13.49	11,250,136
1/30/2024	+0.15 / +0.83%	18.15	18.45	18.15	18.30	18.31	13.83	10,766,600
1/29/2024	-0.15 / -0.82%	18.30	18.40	18.15	18.15	18.25	13.72	3,947,502
1/26/2024	+0.15 / +0.83%	18.20	18.50	18.15	18.30	18.31	13.83	3,898,400

<<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	1,793,900	7.70	0.00%
ACB	10,697,100	25.45	-0.39%
BAB	37,400	11.30	0.89%
BID	5,773,600	36.60	-2.14%
BVB	3,374,100	12.50	-0.79%
CTG	6,562,600	39.00	-1.89%
EIB	7,632,100	19.45	-2.02%