Transpacific Broadband Group International Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	0.290	0.295	0.285	0.285	0.285	2,410,000
2022-07-06	0.300	0.300	0.285	0.295	0.295	3,220,000
2022-07-05	0.310	0.310	0.290	0.290	0.290	5,590,000
2022-07-04	0.290	0.315	0.290	0.300	0.300	16,850,000
2022-07-01	0.285	0.295	0.285	0.290	0.290	1,500,000
2022-06-30	0.295	0.300	0.285	0.290	0.290	3,120,000
2022-06-29	0.305	0.305	0.290	0.290	0.290	2,310,000
2022-06-28	0.290	0.300	0.290	0.295	0.295	2,500,000
2022-06-27	0.290	0.295	0.280	0.285	0.285	2,380,000
2022-06-24	0.280	0.285	0.280	0.280	0.280	720,000
2022-06-23	0.280	0.280	0.280	0.280	0.280	1,010,000
2022-06-22	0.280	0.285	0.280	0.280	0.280	1,950,000
2022-06-21	0.280	0.285	0.280	0.280	0.280	790,000
2022-06-20	0.300	0.300	0.275	0.290	0.290	2,970,000
2022-06-17	0.280	0.300	0.280	0.300	0.300	4,630,000
2022-06-16	0.275	0.285	0.275	0.280	0.280	3,370,000
2022-06-15	0.275	0.280	0.270	0.275	0.275	4,350,000
2022-06-14	0.280	0.285	0.270	0.275	0.275	9,470,000
2022-06-13	0.290	0.300	0.285	0.285	0.285	7,590,000
2022-06-10	0.300	0.300	0.290	0.290	0.290	10,190,000
2022-06-09	0.300	0.305	0.300	0.300	0.300	3,960,000
2022-06-08	0.310	0.315	0.300	0.300	0.300	8,320,000
2022-06-07	0.310	0.315	0.305	0.305	0.305	5,110,000
2022-06-06	0.320	0.325	0.305	0.310	0.310	7,000,000
2022-06-03	0.320	0.320	0.315	0.320	0.320	2,730,000
2022-06-02	0.325	0.325	0.315	0.315	0.315	5,780,000
2022-06-01	0.320	0.330	0.310	0.320	0.320	8,920,000
2022-05-31	0.335	0.335	0.315	0.320	0.320	16,580,000
2022-05-30	0.350	0.365	0.330	0.330	0.330	56,240,000
2022-05-27	0.295	0.340	0.290	0.340	0.340	44,350,000
2022-05-26	0.295	0.295	0.290	0.295	0.295	1,900,000
2022-05-25	0.295	0.305	0.295	0.295	0.295	2,680,000
2022-05-24	0.305	0.305	0.295	0.295	0.295	2,810,000
2022-05-23	0.295	0.305	0.290	0.300	0.300	2,260,000
2022-05-20	0.295	0.295	0.290	0.295	0.295	5,640,000
2022-05-19	0.295	0.295	0.290	0.295	0.295	2,300,000
2022-05-18	0.295	0.300	0.290	0.295	0.295	1,860,000
2022-05-17	0.300	0.300	0.290	0.295	0.295	1,950,000
2022-05-16	0.295	0.300	0.285	0.285	0.285	1,390,000
2022-05-13	0.290	0.300	0.285	0.290	0.290	1,640,000
2022-05-12	0.295	0.295	0.285	0.290	0.290	3,390,000
2022-05-11	0.290	0.300	0.290	0.295	0.295	1,400,000
2022-05-10	0.305	0.305	0.290	0.290	0.290	14,190,000
2022-05-06	0.315	0.315	0.305	0.310	0.310	1,000,000
2022-05-05	0.315	0.315	0.305	0.310	0.310	2,580,000
2022-05-04	0.310	0.315	0.310	0.310	0.310	1,480,000
2022-05-02	0.315	0.320	0.305	0.305	0.305	4,890,000
2022-04-29	0.310	0.315	0.310	0.315	0.315	5,660,000
2022-04-28	0.305	0.305	0.305	0.305	0.305	2,510,000
2022-04-27	0.310	0.310	0.305	0.305	0.305	3,050,000
2022-04-26	0.315	0.315	0.310	0.310	0.310	4,040,000
2022-04-25	0.315	0.315	0.310	0.315	0.315	4,060,000
2022-04-22	0.320	0.320	0.310	0.315	0.315	14,420,000
2022-04-21	0.325	0.325	0.320	0.320	0.320	3,370,000
2022-04-20	0.335	0.335	0.320	0.325	0.325	1,790,000
2022-04-19	0.325	0.330	0.325	0.325	0.325	1,110,000
2022-04-18	0.330	0.330	0.320	0.325	0.325	3,410,000
2022-04-13	0.320	0.330	0.320	0.325	0.325	2,500,000
2022-04-12	0.325	0.330	0.320	0.320	0.320	4,670,000
2022-04-11	0.330	0.335	0.325	0.325	0.325	4,880,000

← NewerPage 18 of 20 · 1,200 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.