Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/13/2018	0.00 / 0.00%	28.20	28.30	28.00	28.20	28.11	6.53	111,190
6/12/2018	-0.30 / -1.05%	28.50	28.50	27.80	28.20	28.12	6.53	42,180
6/11/2018	-0.15 / -0.52%	28.90	28.90	28.20	28.50	28.60	6.60	38,710
6/8/2018	-0.25 / -0.87%	28.90	29.00	28.50	28.65	28.79	6.64	1,162,520
6/7/2018	0.00 / 0.00%	29.00	29.00	28.70	28.90	28.91	6.69	675,570
6/6/2018	-0.50 / -1.70%	29.20	29.30	28.80	28.90	29.15	6.69	847,910
6/5/2018	-0.10 / -0.34%	29.60	29.60	28.90	29.40	29.32	6.81	459,200
6/4/2018	+1.50 / +5.36%	28.10	29.80	27.95	29.50	28.92	6.83	387,700
6/1/2018	0.00 / 0.00%	28.60	28.60	28.00	28.00	28.30	6.48	100,550
5/31/2018	-0.70 / -2.44%	28.60	28.65	28.00	28.00	28.40	6.48	287,350
5/30/2018	-0.10 / -0.35%	28.75	28.95	28.40	28.70	28.69	6.65	171,480
5/29/2018	+1.70 / +6.27%	27.50	28.85	27.50	28.80	28.39	6.67	590,410
5/28/2018	-1.90 / -6.55%	28.80	28.90	27.10	27.10	27.72	6.28	197,040
5/25/2018	-0.30 / -1.02%	29.30	29.40	28.95	29.00	29.22	6.72	307,990
5/24/2018	-0.10 / -0.34%	29.35	29.45	29.10	29.30	29.32	6.79	366,890
5/23/2018	+0.10 / +0.34%	29.30	29.45	28.90	29.40	29.25	6.81	506,080
5/22/2018	-0.25 / -0.85%	29.55	29.75	28.60	29.30	29.28	6.79	414,600
5/21/2018	-0.15 / -0.51%	29.75	29.75	29.45	29.55	29.62	6.84	339,500
5/18/2018	+0.20 / +0.68%	29.40	29.80	29.15	29.70	29.50	6.88	465,950
5/17/2018	0.00 / 0.00%	29.60	29.80	29.30	29.50	29.51	6.83	385,710
5/16/2018	-0.30 / -1.01%	29.80	29.85	29.20	29.50	29.58	6.83	525,340
5/15/2018	+0.30 / +1.02%	29.50	29.85	28.80	29.80	29.53	6.90	468,650
5/14/2018	-0.30 / -1.01%	29.80	29.80	28.80	29.50	29.32	6.83	252,920
5/11/2018	+0.30 / +1.02%	29.50	29.80	28.60	29.80	29.21	6.90	725,410
5/10/2018	-0.50 / -1.67%	30.00	30.00	29.00	29.50	29.69	6.83	184,990
5/9/2018	-0.10 / -0.33%	30.10	30.10	29.60	30.00	29.92	6.95	368,930
5/8/2018	+0.10 / +0.33%	31.00	31.00	29.80	30.10	30.08	6.97	556,210
5/7/2018	+0.20 / +0.67%	29.90	30.00	29.20	30.00	29.78	6.95	269,800
5/4/2018	0.00 / 0.00%	30.45	30.45	29.50	29.80	29.95	6.90	267,600
5/3/2018	0.00 / 0.00%	29.80	29.80	29.00	29.80	29.45	6.90	407,660

<<Previous 7 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	8,435,100	12.60	-5.97%
ACB	29,078,600	24.95	-3.11%
BAB	3,100	13.30	0.00%
BID	6,552,500	36.60	-6.27%
BVB	4,401,200	12.40	-10.79%
CTG	22,772,100	49.15	-5.84%
EIB	12,040,500	24.00	-6.98%