Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/28/2009	-1.00 / -7.75%	12.20	12.20	11.90	11.90	11.90	2.05	10,400
7/27/2009	+0.30 / +2.38%	13.40	13.40	12.10	12.90	12.90	2.22	9,300
7/24/2009	+0.40 / +3.28%	12.50	12.60	12.50	12.60	12.60	2.17	10,900
7/23/2009	+0.80 / +7.02%	11.00	12.30	11.00	12.20	12.20	2.10	1,800
7/22/2009	-0.70 / -5.79%	12.20	12.20	11.30	11.40	11.40	1.96	1,800
7/21/2009	-0.30 / -2.42%	12.10	12.10	12.10	12.10	12.10	2.08	0
7/20/2009	-0.10 / -0.80%	11.40	12.40	11.40	12.40	12.40	2.13	300
7/17/2009	+0.50 / +4.17%	12.40	12.50	11.70	12.50	12.50	2.15	300
7/16/2009	-0.90 / -6.98%	12.90	12.90	12.00	12.00	12.00	2.07	5,200
7/15/2009	+0.20 / +1.57%	12.90	12.90	12.90	12.90	12.90	2.22	100
7/14/2009	+0.70 / +5.83%	12.70	12.70	12.70	12.70	12.70	2.19	100
7/13/2009	+0.20 / +1.69%	12.00	12.00	12.00	12.00	12.00	2.07	100
7/10/2009	-0.50 / -4.07%	11.80	11.80	11.80	11.80	11.80	2.03	5,900
7/9/2009	+0.10 / +0.82%	12.00	12.30	11.60	12.30	12.30	2.12	7,100
7/8/2009	+0.30 / +2.52%	11.50	12.20	11.20	12.20	12.20	2.10	7,700
7/7/2009	-1.10 / -8.46%	13.00	13.00	11.90	11.90	11.90	2.05	3,000
7/6/2009	+0.70 / +5.69%	12.30	13.00	12.30	13.00	13.00	2.24	18,800
7/3/2009	+0.30 / +2.50%	12.20	12.30	12.10	12.30	12.30	2.12	9,000
7/2/2009	+0.70 / +6.19%	10.60	12.00	10.60	12.00	12.00	2.07	3,000
7/1/2009	-0.50 / -4.24%	11.50	11.50	11.30	11.30	11.30	1.94	28,300
6/30/2009	-1.20 / -9.23%	12.50	12.50	11.80	11.80	11.80	2.03	11,700
6/29/2009	+0.40 / +3.17%	13.00	13.00	12.00	13.00	13.00	2.24	3,500
6/26/2009	-1.20 / -8.70%	12.70	12.70	12.60	12.60	12.60	2.17	2,000
6/25/2009	+0.80 / +6.15%	13.50	13.80	13.50	13.80	13.80	2.37	6,800
6/24/2009	+0.70 / +5.69%	13.00	13.00	13.00	13.00	13.00	2.24	9,100
6/23/2009	-0.70 / -5.38%	12.50	12.50	12.20	12.30	12.30	2.12	24,400
6/22/2009	-0.90 / -6.47%	13.60	13.60	13.00	13.00	13.00	2.24	16,200
6/19/2009	+0.90 / +6.92%	13.90	13.90	13.70	13.90	13.90	2.39	47,400
6/18/2009	+0.50 / +4.00%	13.00	13.00	13.00	13.00	13.00	2.24	1,600
6/17/2009	0.00 / 0.00%	11.80	12.60	11.80	12.50	12.50	2.15	10,800

<<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	3,762,900	7.55	2.17%
ABS	234,900	2.89	2.85%
APC	100	7.80	4.00%
APH	375,700	6.12	2.00%
APP	9,600	5.40	-1.82%
BMP	349,600	169.00	6.96%
BRC	1,100	12.50	0.00%
BRR	0	17.30	0.00%
CSV	644,400	28.90	2.48%