Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/28/2022	-0.25 / -1.00%	24.25	24.75	23.50	24.65	24.36	12.94	1,533,900
9/27/2022	0.00 / 0.00%	24.80	24.90	24.00	24.90	24.71	13.07	1,141,500
9/26/2022	-0.15 / -0.60%	24.70	24.90	23.70	24.90	24.18	13.07	1,898,800
9/23/2022	-0.30 / -1.18%	25.35	25.40	25.00	25.05	25.23	13.15	1,059,500
9/22/2022	+0.10 / +0.40%	25.00	25.35	24.80	25.35	25.06	13.31	604,500
9/21/2022	-0.15 / -0.59%	25.00	25.40	25.00	25.25	25.12	13.26	2,152,000
9/20/2022	+0.40 / +1.60%	25.40	25.40	24.90	25.40	25.11	13.33	2,690,600
9/19/2022	-1.30 / -4.94%	26.30	26.30	24.70	25.00	25.49	13.12	3,550,400
9/16/2022	-0.25 / -0.94%	26.50	26.85	26.30	26.30	26.64	13.81	1,765,600
9/15/2022	0.00 / 0.00%	26.65	27.35	26.50	26.55	26.80	13.94	1,747,400
9/14/2022	-0.30 / -1.12%	26.50	26.80	26.25	26.55	26.43	13.94	1,203,000
9/13/2022	-0.10 / -0.37%	27.10	27.10	26.75	26.85	26.91	14.10	1,269,200
9/12/2022	-0.05 / -0.19%	27.00	27.10	26.80	26.95	26.94	14.15	1,381,465
9/9/2022	+0.10 / +0.37%	27.30	27.30	26.60	27.00	27.01	14.17	1,435,700
9/8/2022	-0.40 / -1.47%	27.35	27.40	26.90	26.90	27.12	14.12	1,939,300
9/7/2022	-0.70 / -2.50%	27.80	27.90	27.30	27.30	27.58	14.33	8,598,000
9/6/2022	0.00 / 0.00%	28.15	28.15	27.65	28.00	27.91	14.70	2,148,000
9/5/2022	0.00 / 0.00%	28.50	28.50	27.75	28.00	28.06	14.70	2,527,200
8/31/2022	+0.10 / +0.36%	27.90	28.15	27.55	28.00	27.82	14.70	969,353
8/30/2022	+0.20 / +0.72%	28.00	28.20	27.70	27.90	27.92	14.65	5,190,465
8/29/2022	-0.70 / -2.46%	28.00	28.10	27.10	27.70	27.62	14.54	3,038,100
8/26/2022	-0.40 / -1.39%	28.85	28.90	28.35	28.40	28.55	14.91	1,359,300
8/25/2022	+0.70 / +2.49%	28.45	28.90	28.15	28.80	28.47	15.12	3,033,896
8/24/2022	+0.10 / +0.36%	28.00	28.25	27.95	28.10	28.09	14.75	7,913,300
8/23/2022	+0.10 / +0.36%	27.50	28.00	27.50	28.00	27.72	14.70	1,225,800
8/22/2022	-0.50 / -1.76%	28.25	28.30	27.75	27.90	27.99	14.65	2,079,295
8/19/2022	-0.30 / -1.05%	28.80	28.80	28.30	28.40	28.45	14.91	1,464,800
8/18/2022	0.00 / 0.00%	28.70	28.80	28.30	28.70	28.59	15.07	2,894,800
8/17/2022	-0.15 / -0.52%	28.85	28.95	28.70	28.70	28.86	15.07	2,603,000
8/16/2022	-0.10 / -0.35%	29.00	29.05	28.75	28.85	28.87	15.15	2,548,100

<<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	632,800	7.40	0.00%
ACB	4,721,900	24.00	0.00%
BAB	6,000	11.00	-0.90%
BID	918,400	34.65	-0.86%
BVB	795,600	12.10	-1.63%
CTG	2,603,200	37.20	-1.06%
EIB	4,034,300	18.95	-0.26%