TPIS3.SA(TPIS3.SA)
TPIS3.SA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $8.39 | $8.39 | $7.97 | $8.05 | 15,100 |
| 8/6/2026 | $8.30 | $8.30 | $8.10 | $8.10 | 9,600 |
| 8/5/2026 | $8.23 | $8.55 | $8.20 | $8.30 | 22,600 |
| 8/4/2026 | $8.22 | $8.69 | $8.03 | $8.20 | 51,900 |
| 8/3/2026 | $8.10 | $8.56 | $8.10 | $8.45 | 13,500 |
| 7/31/2026 | $8.01 | $8.63 | $8.01 | $8.30 | 48,200 |
| 7/30/2026 | $8.05 | $8.30 | $7.77 | $8.01 | 53,500 |
| 7/29/2026 | $8.50 | $8.50 | $7.83 | $7.96 | 47,200 |
| 7/28/2026 | $8.34 | $8.69 | $8.17 | $8.34 | 26,600 |
| 7/27/2026 | $8.61 | $8.63 | $8.02 | $8.44 | 38,300 |
| 7/24/2026 | $8.69 | $9.16 | $8.50 | $8.60 | 44,600 |
| 7/23/2026 | $8.88 | $8.93 | $8.69 | $8.76 | 20,400 |
| 7/22/2026 | $9.44 | $9.44 | $8.80 | $8.80 | 54,900 |
| 7/21/2026 | $9.21 | $9.49 | $9.18 | $9.19 | 13,800 |
| 7/20/2026 | $9.63 | $9.70 | $9.08 | $9.30 | 36,200 |
| 7/17/2026 | $9.38 | $9.58 | $9.33 | $9.43 | 13,700 |
| 7/16/2026 | $9.38 | $9.78 | $9.31 | $9.31 | 30,200 |
| 7/15/2026 | $9.28 | $9.74 | $9.23 | $9.38 | 61,600 |
| 7/14/2026 | $9.36 | $9.45 | $9.07 | $9.28 | 35,000 |
| 7/13/2026 | $9.89 | $10.15 | $9.22 | $9.22 | 31,500 |
| 7/10/2026 | $9.80 | $9.89 | $9.52 | $9.60 | 22,700 |
| 7/9/2026 | $10.03 | $10.23 | $9.51 | $9.51 | 56,500 |
| 7/8/2026 | $10.07 | $10.19 | $10.04 | $10.04 | 12,200 |
| 7/7/2026 | $10.06 | $10.16 | $10.06 | $10.08 | 2,200 |
| 7/6/2026 | $10.42 | $10.42 | $10.14 | $10.14 | 8,400 |
| 7/3/2026 | $10.22 | $10.44 | $10.22 | $10.27 | 28,400 |
| 7/2/2026 | $10.49 | $10.49 | $10.27 | $10.27 | 10,600 |
| 7/1/2026 | $10.93 | $10.93 | $10.21 | $10.27 | 34,800 |
| 6/30/2026 | $11.23 | $11.23 | $10.50 | $11.00 | 46,900 |
| 6/29/2026 | $10.75 | $11.13 | $10.68 | $11.13 | 21,900 |
| 6/26/2026 | $10.86 | $11.25 | $10.60 | $11.25 | 56,100 |
| 6/25/2026 | $11.20 | $11.20 | $10.65 | $10.66 | 18,000 |
| 6/24/2026 | $10.65 | $11.15 | $10.65 | $11.02 | 19,600 |
| 6/23/2026 | $10.85 | $11.10 | $10.54 | $10.68 | 41,000 |
| 6/22/2026 | $10.66 | $10.85 | $10.51 | $10.85 | 31,500 |
| 6/19/2026 | $10.85 | $10.88 | $10.65 | $10.66 | 12,700 |
| 6/18/2026 | $10.78 | $10.94 | $10.02 | $10.94 | 54,300 |
| 6/17/2026 | $11.22 | $11.22 | $10.79 | $10.79 | 17,800 |
| 6/16/2026 | $10.95 | $11.27 | $10.90 | $11.17 | 26,200 |
| 6/15/2026 | $11.14 | $11.14 | $10.76 | $11.00 | 30,400 |
| 6/12/2026 | $10.71 | $11.30 | $10.71 | $11.00 | 72,000 |
| 6/11/2026 | $10.23 | $10.80 | $10.23 | $10.80 | 21,100 |
| 6/10/2026 | $10.46 | $10.50 | $10.21 | $10.21 | 37,200 |
| 6/9/2026 | $10.49 | $10.72 | $10.16 | $10.46 | 42,400 |
| 6/8/2026 | $9.26 | $10.70 | $9.26 | $10.68 | 158,800 |
| 6/5/2026 | $9.41 | $9.55 | $9.19 | $9.25 | 115,600 |
| 6/3/2026 | $8.83 | $9.50 | $8.80 | $9.49 | 75,400 |
| 6/2/2026 | $9.48 | $9.48 | $8.96 | $9.08 | 49,100 |
| 6/1/2026 | $9.98 | $9.98 | $9.03 | $9.24 | 88,800 |
| 5/29/2026 | $9.99 | $10.18 | $9.72 | $9.98 | 72,400 |
| 5/28/2026 | $9.69 | $9.99 | $9.60 | $9.87 | 30,300 |
| 5/27/2026 | $9.79 | $10.19 | $9.47 | $9.47 | 46,300 |
| 5/26/2026 | $9.86 | $9.93 | $9.62 | $9.80 | 22,000 |
| 5/25/2026 | $9.83 | $9.96 | $9.72 | $9.93 | 16,200 |
| 5/22/2026 | $10.02 | $10.18 | $9.50 | $9.69 | 61,800 |
| 5/21/2026 | $10.08 | $10.40 | $10.05 | $10.36 | 18,600 |
| 5/20/2026 | $9.85 | $10.30 | $9.77 | $10.30 | 26,100 |
| 5/19/2026 | $9.70 | $10.03 | $8.80 | $9.85 | 130,800 |
| 5/18/2026 | $10.16 | $10.25 | $9.65 | $9.65 | 41,300 |
| 5/15/2026 | $10.60 | $10.60 | $10.16 | $10.20 | 28,100 |
| 5/14/2026 | $10.43 | $10.79 | $10.43 | $10.56 | 14,200 |
| 5/13/2026 | $10.41 | $10.80 | $10.23 | $10.75 | 86,400 |
| 5/12/2026 | $10.88 | $10.99 | $10.30 | $10.52 | 62,800 |