Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/28/2021	+0.70 / +1.75%	39.50	40.70	39.10	40.70	39.80	14.75	10,596,500
9/27/2021	-1.60 / -3.85%	41.70	41.70	40.00	40.00	40.57	14.50	6,913,140
9/24/2021	+0.05 / +0.12%	41.70	42.10	41.30	41.60	41.85	15.08	9,207,500
9/23/2021	+1.45 / +3.62%	40.45	42.00	39.60	41.55	40.86	15.06	18,096,300
9/22/2021	+0.10 / +0.25%	40.30	40.30	39.30	40.10	39.82	14.54	4,192,000
9/21/2021	-0.10 / -0.25%	39.60	40.40	39.50	40.00	39.86	14.50	6,615,400
9/20/2021	-0.70 / -1.72%	41.00	41.80	39.50	40.10	41.21	14.54	8,941,100
9/17/2021	+2.15 / +5.56%	38.80	40.80	38.60	40.80	39.77	14.79	11,835,000
9/16/2021	+0.40 / +1.05%	38.50	39.30	38.20	38.65	38.71	14.01	5,306,100
9/15/2021	+0.65 / +1.73%	37.50	38.50	37.00	38.25	37.99	13.87	6,953,500
9/14/2021	-0.50 / -1.31%	37.60	38.40	37.55	37.60	37.82	13.63	6,442,000
9/13/2021	+0.70 / +1.87%	37.50	38.70	37.30	38.10	37.94	13.81	6,969,300
9/10/2021	-0.40 / -1.06%	38.00	38.50	37.40	37.40	38.00	13.56	16,375,440
9/9/2021	+1.70 / +4.71%	36.10	37.90	35.85	37.80	36.92	13.70	21,405,160
9/8/2021	-0.30 / -0.82%	36.50	36.95	36.00	36.10	36.63	13.09	6,472,700
9/7/2021	+1.60 / +4.60%	34.90	36.50	34.80	36.40	35.87	13.20	11,320,500
9/6/2021	+0.60 / +1.75%	34.85	35.20	34.35	34.80	34.75	12.62	4,847,800
9/1/2021	+0.10 / +0.29%	34.00	34.50	33.90	34.20	34.24	12.40	2,358,900
8/31/2021	-0.55 / -1.59%	34.70	35.00	34.00	34.10	34.42	12.36	2,002,600
8/30/2021	+0.65 / +1.91%	34.30	34.85	33.95	34.65	34.35	12.56	2,214,900
8/27/2021	-0.10 / -0.29%	33.65	34.75	33.45	34.00	33.81	12.33	2,387,500
8/26/2021	-0.80 / -2.29%	35.00	35.15	34.10	34.10	34.85	12.36	3,452,600
8/25/2021	+0.85 / +2.50%	34.05	34.90	33.60	34.90	34.15	12.65	3,063,600
8/24/2021	+0.25 / +0.74%	33.75	34.20	33.60	34.05	33.91	12.34	3,121,900
8/23/2021	-1.20 / -3.43%	34.60	35.20	33.80	33.80	34.39	12.25	4,981,600
8/20/2021	-1.70 / -4.63%	36.70	36.70	34.20	35.00	35.68	12.69	6,442,500
8/19/2021	-0.55 / -1.48%	37.05	37.10	36.45	36.70	36.72	13.30	3,203,000
8/18/2021	-0.10 / -0.27%	37.30	37.60	37.00	37.25	37.29	13.50	2,954,100
8/17/2021	+0.25 / +0.67%	37.85	37.85	37.00	37.35	37.40	13.54	4,819,100
8/16/2021	+0.70 / +1.92%	36.40	37.25	36.00	37.10	36.70	13.45	6,804,300

<<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	1,956,600	8.80	0.00%
ACB	4,040,900	22.55	0.45%
BAB	7,400	12.10	-0.82%
BID	4,190,600	38.25	0.13%
BVB	1,399,600	13.40	-1.47%
CTG	1,954,500	44.40	-1.33%
EIB	6,807,300	23.85	0.42%