Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/10/2009	-0.80 / -5.03%	15.20	15.20	15.10	15.10	15.10	2.69	6,000
6/9/2009	0.00 / 0.00%	17.00	17.00	15.10	15.90	15.90	2.84	21,000
6/8/2009	+1.00 / +6.71%	15.90	15.90	15.70	15.90	15.90	2.84	44,000
6/5/2009	+0.80 / +5.67%	14.70	14.90	14.70	14.90	14.90	2.66	53,900
6/4/2009	+0.30 / +2.17%	13.80	14.40	13.80	14.10	14.10	2.52	45,100
6/3/2009	+0.10 / +0.73%	13.80	13.80	13.30	13.80	13.80	2.46	32,900
6/2/2009	+0.80 / +6.20%	13.80	13.80	13.50	13.70	13.70	2.44	52,200
6/1/2009	+0.40 / +3.20%	12.80	12.90	12.80	12.90	12.90	2.30	11,300
5/29/2009	+0.60 / +5.04%	12.70	12.70	11.90	12.50	12.50	2.23	9,000
5/28/2009	-0.80 / -6.30%	12.00	12.00	11.90	11.90	11.90	2.12	27,700
5/27/2009	-0.10 / -0.78%	13.70	13.70	12.50	12.70	12.70	2.27	7,700
5/26/2009	-0.60 / -4.48%	13.00	13.50	12.80	12.80	12.80	2.28	30,100
5/25/2009	+0.90 / +7.20%	12.10	13.40	12.10	13.40	13.40	2.39	21,400
5/22/2009	-0.90 / -6.72%	13.00	13.30	12.40	12.50	12.50	2.23	25,300
5/21/2009	-0.40 / -2.90%	14.00	14.00	13.30	13.40	13.40	2.39	45,800
5/20/2009	0.00 / 0.00%	14.70	14.70	12.90	13.80	13.80	2.46	127,900
5/19/2009	+0.90 / +6.98%	13.80	13.80	13.80	13.80	13.80	2.46	12,600
5/18/2009	+0.50 / +4.03%	12.90	12.90	12.90	12.90	12.90	2.30	9,800
5/15/2009	+0.80 / +6.90%	12.40	12.40	12.40	12.40	12.40	2.16	23,900
5/14/2009	+0.70 / +6.42%	11.60	11.60	11.60	11.60	11.60	2.02	67,600
5/13/2009	+0.50 / +4.81%	10.90	10.90	10.90	10.90	10.90	1.90	18,100
5/12/2009	+0.60 / +6.12%	9.60	10.40	9.60	10.40	10.40	1.81	16,000
5/11/2009	+0.10 / +1.03%	9.80	9.90	9.70	9.80	9.80	1.71	8,500
5/8/2009	+0.20 / +2.11%	9.20	10.00	9.20	9.70	9.70	1.69	20,400
5/7/2009	0.00 / 0.00%	10.30	10.30	9.50	9.50	9.50	1.65	16,900
5/6/2009	-0.60 / -5.94%	10.40	10.40	9.50	9.50	9.50	1.65	2,700
5/5/2009	+0.30 / +3.06%	10.20	10.20	9.80	10.10	10.10	1.76	35,300
5/4/2009	+0.80 / +8.89%	9.60	9.80	9.00	9.80	9.80	1.71	30,300
4/29/2009	0.00 / 0.00%	9.70	9.70	9.00	9.00	9.00	1.57	4,400
4/28/2009	+0.10 / +1.12%	9.40	9.40	8.90	9.00	9.00	1.57	13,100

<<Previous 30 days Next 30 days>>

TPP News

22/10	TPP: Financial Statement Quarter 3/2020
19/08	TPP: Reviewed financial statement 2020
04/08	TPP: Corporate Governance Report (first 06 months)
22/07	TPP: Financial Statement Quarter 2/2020
30/06	TPP: Signing contract with auditor for fiscal year 2020

More News

Related Companies

	Volume	Price	Change
AAA	6,240,400	8.24	4.44%
ABS	557,500	3.89	2.10%
APC	5,100	8.90	2.30%
APH	1,111,100	6.88	2.84%
APP	260,500	6.60	-12.00%
BMP	149,900	146.00	1.32%
BRC	33,200	14.50	0.00%
BRR	2,000	19.50	-2.01%
CSV	2,839,800	38.20	-1.80%