TNPETRO.BO(TNPETRO.BO)
TNPETRO.BO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/3/2026 | $99.44 | $99.44 | $96.85 | $97.21 | 4,289 |
| 7/2/2026 | $98.09 | $101.70 | $96.77 | $97.26 | 13,863 |
| 7/1/2026 | $98.96 | $98.96 | $96.70 | $96.70 | 14,092 |
| 6/30/2026 | $94.41 | $95.69 | $93.29 | $95.44 | 4,948 |
| 6/29/2026 | $93.15 | $95.66 | $92.60 | $92.60 | 11,301 |
| 6/25/2026 | $97.70 | $97.70 | $93.90 | $94.39 | 21,262 |
| 6/24/2026 | $95.78 | $99.80 | $95.40 | $95.86 | 34,563 |
| 6/23/2026 | $90.66 | $102.50 | $90.12 | $98.07 | 190,915 |
| 6/22/2026 | $90.62 | $91.65 | $90.35 | $90.35 | 3,860 |
| 6/19/2026 | $90.70 | $91.66 | $90.04 | $90.10 | 1,868 |
| 6/18/2026 | $91.00 | $92.58 | $89.71 | $90.70 | 7,382 |
| 6/17/2026 | $91.35 | $91.39 | $90.01 | $91.00 | 1,430 |
| 6/16/2026 | $90.04 | $92.08 | $90.00 | $90.63 | 3,546 |
| 6/15/2026 | $90.00 | $91.30 | $89.98 | $90.29 | 7,961 |
| 6/12/2026 | $89.99 | $91.14 | $89.41 | $90.12 | 16,470 |
| 6/11/2026 | $85.25 | $90.77 | $84.27 | $89.90 | 12,724 |
| 6/10/2026 | $86.68 | $87.00 | $85.25 | $85.25 | 4,465 |
| 6/9/2026 | $85.00 | $86.40 | $85.00 | $86.40 | 6,024 |
| 6/8/2026 | $85.19 | $86.88 | $85.00 | $85.84 | 16,098 |
| 6/5/2026 | $88.33 | $88.33 | $85.90 | $86.19 | 11,347 |
| 6/4/2026 | $87.00 | $88.35 | $86.80 | $86.85 | 7,480 |
| 6/3/2026 | $87.32 | $88.28 | $87.00 | $87.50 | 5,129 |
| 6/2/2026 | $87.00 | $88.47 | $86.61 | $87.45 | 6,616 |
| 6/1/2026 | $88.80 | $89.45 | $87.11 | $87.11 | 4,608 |
| 5/29/2026 | $90.50 | $90.56 | $88.82 | $89.17 | 4,971 |
| 5/27/2026 | $91.30 | $91.80 | $90.14 | $90.14 | 16,005 |
| 5/26/2026 | $91.00 | $92.60 | $90.77 | $91.00 | 14,454 |
| 5/25/2026 | $90.10 | $91.50 | $90.10 | $90.56 | 12,609 |
| 5/22/2026 | $89.64 | $93.80 | $89.64 | $90.28 | 13,355 |
| 5/21/2026 | $90.31 | $90.98 | $89.48 | $89.77 | 6,831 |
| 5/20/2026 | $87.99 | $90.84 | $85.47 | $90.01 | 23,030 |
| 5/19/2026 | $90.61 | $93.47 | $89.96 | $90.93 | 12,529 |
| 5/18/2026 | $89.10 | $89.84 | $87.32 | $89.68 | 7,847 |
| 5/15/2026 | $90.79 | $91.03 | $89.10 | $89.10 | 5,623 |
| 5/14/2026 | $89.33 | $92.36 | $88.43 | $90.80 | 12,910 |
| 5/13/2026 | $86.77 | $88.05 | $86.35 | $87.95 | 6,811 |
| 5/12/2026 | $86.96 | $87.75 | $86.10 | $86.77 | 10,326 |
| 5/11/2026 | $85.31 | $89.39 | $85.31 | $89.00 | 28,075 |
| 5/8/2026 | $89.53 | $89.75 | $88.02 | $88.67 | 6,857 |
| 5/7/2026 | $88.50 | $90.75 | $88.50 | $89.80 | 10,515 |
| 5/6/2026 | $89.00 | $89.00 | $86.96 | $88.24 | 7,782 |
| 5/5/2026 | $88.55 | $88.55 | $86.80 | $88.01 | 4,874 |
| 5/4/2026 | $85.86 | $88.64 | $85.86 | $87.00 | 10,153 |
| 4/30/2026 | $87.91 | $87.91 | $85.22 | $87.00 | 6,764 |
| 4/29/2026 | $87.08 | $90.72 | $87.08 | $87.84 | 6,523 |
| 4/28/2026 | $90.16 | $91.30 | $89.41 | $89.50 | 4,845 |
| 4/27/2026 | $88.80 | $90.65 | $88.80 | $90.65 | 5,583 |
| 4/24/2026 | $91.65 | $91.65 | $87.43 | $87.66 | 11,257 |
| 4/23/2026 | $91.65 | $91.65 | $89.85 | $89.85 | 8,329 |
| 4/22/2026 | $90.97 | $92.42 | $90.97 | $91.65 | 5,162 |
| 4/21/2026 | $90.00 | $92.00 | $90.00 | $91.12 | 7,962 |
| 4/20/2026 | $91.80 | $92.56 | $90.17 | $90.37 | 36,735 |
| 4/17/2026 | $91.38 | $92.74 | $91.38 | $91.59 | 12,227 |
| 4/16/2026 | $93.45 | $93.45 | $89.95 | $91.18 | 30,319 |
| 4/15/2026 | $90.00 | $92.49 | $90.00 | $91.09 | 31,944 |
| 4/13/2026 | $89.45 | $90.18 | $86.36 | $89.01 | 2,718 |
| 4/10/2026 | $88.61 | $91.56 | $88.21 | $88.54 | 10,290 |
| 4/9/2026 | $88.77 | $89.45 | $87.00 | $87.49 | 15,931 |
| 4/8/2026 | $87.91 | $90.00 | $87.21 | $88.02 | 19,643 |
| 4/7/2026 | $83.27 | $88.40 | $83.27 | $86.76 | 18,119 |
| 4/6/2026 | $82.60 | $84.90 | $82.60 | $84.48 | 5,629 |