Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/4/2021	+0.55 / +1.59%	34.70	35.70	34.65	35.10	35.18	12.12	9,425,000
8/3/2021	+0.10 / +0.29%	34.50	34.85	34.10	34.55	34.53	11.93	3,921,100
8/2/2021	-0.55 / -1.57%	34.70	35.10	34.45	34.45	34.83	11.89	6,590,300
7/30/2021	+0.30 / +0.86%	35.00	35.30	34.70	35.00	34.93	12.08	5,460,700
7/29/2021	+0.50 / +1.46%	34.35	35.00	34.35	34.70	34.54	11.98	7,422,900
7/28/2021	+0.10 / +0.29%	33.90	34.70	33.80	34.20	34.33	11.81	5,651,400
7/27/2021	+1.20 / +3.65%	33.40	34.30	33.20	34.10	33.78	11.77	9,483,900
7/26/2021	-0.10 / -0.30%	32.50	33.45	32.45	32.90	32.96	11.36	7,083,400
7/23/2021	-0.85 / -2.51%	33.30	33.75	33.00	33.00	33.31	11.39	6,293,200
7/22/2021	+0.75 / +2.27%	33.10	33.85	32.70	33.85	33.35	11.69	6,179,900
7/21/2021	+0.10 / +0.30%	33.20	33.50	32.90	33.10	33.18	11.43	5,750,900
7/20/2021	+1.45 / +4.60%	31.80	33.00	31.40	33.00	32.16	11.39	7,650,000
7/19/2021	-2.35 / -6.93%	33.20	33.20	31.55	31.55	32.14	10.89	5,202,600
7/16/2021	+0.20 / +0.59%	34.30	34.40	33.80	33.90	34.09	11.70	1,930,300
7/15/2021	+0.70 / +2.12%	33.00	34.45	32.60	33.70	33.53	11.64	3,272,200
7/14/2021	-1.80 / -5.17%	34.70	35.00	32.90	33.00	33.79	11.39	5,212,700
7/13/2021	-0.25 / -0.71%	35.50	35.65	34.00	34.80	35.12	12.02	8,324,000
7/12/2021	-1.95 / -5.27%	37.00	37.00	34.45	35.05	35.17	12.10	7,554,300
7/9/2021	-0.75 / -1.99%	37.40	38.40	36.00	37.00	37.71	12.77	4,759,000
7/8/2021	+0.25 / +0.67%	37.45	38.90	37.20	37.75	37.96	13.03	5,984,600
7/7/2021	+0.95 / +2.60%	36.90	37.80	35.60	37.50	36.88	12.95	5,701,400
7/6/2021	-2.75 / -7.00%	39.30	39.50	36.55	36.55	38.77	12.62	8,022,400
7/5/2021	+1.55 / +4.11%	38.05	39.30	37.85	39.30	38.52	13.57	8,382,000
7/2/2021	+0.55 / +1.48%	37.60	37.90	37.20	37.75	37.62	13.03	5,091,100
7/1/2021	+0.45 / +1.22%	36.80	37.20	36.15	37.20	36.71	12.84	12,011,400
6/30/2021	-0.55 / -1.47%	37.20	37.40	36.70	36.75	36.94	12.69	5,731,800
6/29/2021	-0.35 / -0.93%	38.00	38.00	36.90	37.30	37.55	12.88	4,886,800
6/28/2021	+1.75 / +4.87%	36.30	37.65	35.80	37.65	37.11	13.00	11,082,500
6/25/2021	+0.25 / +0.70%	35.65	35.90	35.25	35.90	35.61	12.39	2,778,100
6/24/2021	-0.10 / -0.28%	36.00	36.10	35.45	35.65	35.79	12.31	8,563,600

<<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	527,800	13.10	-1.50%
ACB	2,741,300	25.15	0.20%
BAB	3,500	13.20	2.33%
BID	736,100	37.65	-0.66%
BVB	123,000	13.70	-0.72%
CTG	3,903,200	49.50	0.61%
EIB	1,519,400	22.35	-1.32%