Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/30/2022	+0.30 / +1.21%	24.50	25.10	23.95	25.00	24.54	11.65	2,074,800
9/29/2022	+0.05 / +0.20%	24.70	25.00	24.20	24.70	24.68	11.51	10,128,500
9/28/2022	-0.25 / -1.00%	24.25	24.75	23.50	24.65	24.36	11.49	1,533,900
9/27/2022	0.00 / 0.00%	24.80	24.90	24.00	24.90	24.71	11.61	1,141,500
9/26/2022	-0.15 / -0.60%	24.70	24.90	23.70	24.90	24.18	11.61	1,898,800
9/23/2022	-0.30 / -1.18%	25.35	25.40	25.00	25.05	25.23	11.68	1,059,500
9/22/2022	+0.10 / +0.40%	25.00	25.35	24.80	25.35	25.06	11.82	604,500
9/21/2022	-0.15 / -0.59%	25.00	25.40	25.00	25.25	25.12	11.77	2,152,000
9/20/2022	+0.40 / +1.60%	25.40	25.40	24.90	25.40	25.11	11.84	2,690,600
9/19/2022	-1.30 / -4.94%	26.30	26.30	24.70	25.00	25.49	11.65	3,550,400
9/16/2022	-0.25 / -0.94%	26.50	26.85	26.30	26.30	26.64	12.26	1,765,600
9/15/2022	0.00 / 0.00%	26.65	27.35	26.50	26.55	26.80	12.37	1,747,400
9/14/2022	-0.30 / -1.12%	26.50	26.80	26.25	26.55	26.43	12.37	1,203,000
9/13/2022	-0.10 / -0.37%	27.10	27.10	26.75	26.85	26.91	12.51	1,269,200
9/12/2022	-0.05 / -0.19%	27.00	27.10	26.80	26.95	26.94	12.56	1,381,465
9/9/2022	+0.10 / +0.37%	27.30	27.30	26.60	27.00	27.01	12.58	1,435,700
9/8/2022	-0.40 / -1.47%	27.35	27.40	26.90	26.90	27.12	12.54	1,939,300
9/7/2022	-0.70 / -2.50%	27.80	27.90	27.30	27.30	27.58	12.72	8,598,000
9/6/2022	0.00 / 0.00%	28.15	28.15	27.65	28.00	27.91	13.05	2,148,000
9/5/2022	0.00 / 0.00%	28.50	28.50	27.75	28.00	28.06	13.05	2,527,200
8/31/2022	+0.10 / +0.36%	27.90	28.15	27.55	28.00	27.82	13.05	969,353
8/30/2022	+0.20 / +0.72%	28.00	28.20	27.70	27.90	27.92	13.00	5,190,465
8/29/2022	-0.70 / -2.46%	28.00	28.10	27.10	27.70	27.62	12.91	3,038,100
8/26/2022	-0.40 / -1.39%	28.85	28.90	28.35	28.40	28.55	13.24	1,359,300
8/25/2022	+0.70 / +2.49%	28.45	28.90	28.15	28.80	28.47	13.42	3,033,896
8/24/2022	+0.10 / +0.36%	28.00	28.25	27.95	28.10	28.09	13.10	7,913,300
8/23/2022	+0.10 / +0.36%	27.50	28.00	27.50	28.00	27.72	13.05	1,225,800
8/22/2022	-0.50 / -1.76%	28.25	28.30	27.75	27.90	27.99	13.00	2,079,295
8/19/2022	-0.30 / -1.05%	28.80	28.80	28.30	28.40	28.45	13.24	1,464,800
8/18/2022	0.00 / 0.00%	28.70	28.80	28.30	28.70	28.59	13.38	2,894,800

<<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	3,864,400	12.70	-2.31%
ACB	13,864,900	25.45	-0.20%
BAB	2,200	13.00	-1.52%
BID	2,453,800	37.10	-0.80%
BVB	1,046,500	13.50	-1.46%
CTG	5,620,800	48.50	-1.02%
EIB	5,213,700	21.50	-2.93%