Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/16/2022	-0.15 / -0.38%	39.95	40.40	39.65	39.75	39.99	20.87	8,033,800
3/15/2022	+0.70 / +1.79%	39.20	40.30	39.10	39.90	39.89	20.95	8,713,700
3/14/2022	+0.55 / +1.42%	38.50	39.50	38.50	39.20	38.99	20.58	2,160,600
3/11/2022	-0.35 / -0.90%	38.70	39.50	38.55	38.65	38.95	20.29	2,509,400
3/10/2022	+0.20 / +0.52%	39.80	39.80	38.95	39.00	39.23	20.47	2,043,100
3/9/2022	0.00 / 0.00%	38.85	39.35	38.80	38.80	38.99	20.37	2,653,800
3/8/2022	-0.20 / -0.51%	38.80	40.00	38.35	38.80	39.36	20.37	5,092,700
3/7/2022	-1.75 / -4.29%	40.40	40.45	38.50	39.00	39.28	20.47	20,674,585
3/4/2022	-0.75 / -1.81%	41.10	41.75	40.50	40.75	41.07	21.39	5,147,000
3/3/2022	+0.05 / +0.12%	41.60	42.25	41.10	41.50	41.61	21.79	4,590,700
3/2/2022	-1.35 / -3.15%	42.45	43.30	41.10	41.45	42.52	21.76	13,271,600
3/1/2022	+0.55 / +1.30%	42.20	43.20	41.90	42.80	42.80	22.47	11,884,800
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

<<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	1,113,900	7.50	2.74%
ACB	4,629,000	24.05	0.00%
BAB	800	11.20	0.00%
BID	1,834,700	34.85	0.87%
BVB	1,476,400	12.10	1.68%
CTG	3,621,800	37.35	0.40%
EIB	7,109,300	19.25	1.58%