Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/25/2024	+0.25 / +1.33%	18.80	19.25	18.70	19.00	19.04	14.36	18,888,100
3/22/2024	0.00 / 0.00%	18.80	19.25	18.65	18.75	18.95	14.17	18,131,500
3/21/2024	+0.15 / +0.81%	18.80	18.85	18.50	18.75	18.65	14.17	9,348,501
3/20/2024	+0.40 / +2.20%	18.20	18.75	17.95	18.60	18.42	14.06	19,003,001
3/19/2024	-0.10 / -0.55%	18.30	18.40	18.20	18.20	18.27	13.76	8,366,347
3/18/2024	-0.50 / -2.66%	19.00	19.00	17.70	18.30	18.26	13.83	13,698,801
3/15/2024	+0.05 / +0.27%	18.70	19.00	18.45	18.80	18.61	14.21	9,497,702
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

<<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	1,581,800	8.40	1.20%
ACB	2,797,100	21.10	0.72%
BAB	5,400	11.40	-1.72%
BID	570,600	35.15	0.29%
BVB	1,010,300	12.90	0.78%
CTG	2,496,700	37.95	-0.13%
EIB	4,257,700	22.85	0.66%