Transpacific Broadband Group International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	0.310	0.325	0.310	0.320	0.320	2,760,000
2022-01-11	0.325	0.325	0.305	0.310	0.310	460,000
2022-01-10	0.305	0.320	0.305	0.320	0.320	2,930,000
2022-01-07	0.310	0.315	0.305	0.305	0.305	2,530,000
2022-01-06	0.300	0.310	0.295	0.310	0.310	2,250,000
2022-01-05	0.295	0.305	0.295	0.300	0.300	2,180,000
2022-01-03	0.295	0.305	0.295	0.295	0.295	520,000
2021-12-31	0.295	0.300	0.295	0.300	0.300	900,000
2021-12-29	0.295	0.305	0.295	0.305	0.305	1,910,000
2021-12-28	0.295	0.300	0.295	0.300	0.300	2,570,000
2021-12-27	0.300	0.300	0.295	0.295	0.295	1,330,000
2021-12-24	0.300	0.300	0.300	0.300	0.300	170,000
2021-12-23	0.295	0.300	0.295	0.300	0.300	430,000
2021-12-22	0.295	0.300	0.295	0.295	0.295	1,120,000
2021-12-21	0.295	0.300	0.295	0.295	0.295	190,000
2021-12-20	0.295	0.305	0.290	0.295	0.295	2,990,000
2021-12-17	0.295	0.305	0.295	0.300	0.300	1,150,000
2021-12-16	0.305	0.310	0.295	0.305	0.305	3,190,000
2021-12-15	0.310	0.310	0.305	0.305	0.305	910,000
2021-12-14	0.310	0.310	0.305	0.310	0.310	810,000
2021-12-13	0.305	0.305	0.300	0.305	0.305	1,340,000
2021-12-10	0.310	0.310	0.300	0.300	0.300	5,460,000
2021-12-09	0.305	0.310	0.300	0.305	0.305	2,950,000
2021-12-07	0.310	0.315	0.305	0.305	0.305	2,380,000
2021-12-06	0.310	0.325	0.310	0.310	0.310	1,780,000
2021-12-03	0.310	0.315	0.305	0.305	0.305	2,680,000
2021-12-02	0.320	0.320	0.305	0.315	0.315	1,130,000
2021-12-01	0.305	0.320	0.300	0.320	0.320	1,910,000
2021-11-29	0.310	0.330	0.305	0.320	0.320	3,210,000
2021-11-26	0.320	0.325	0.320	0.320	0.320	1,010,000
2021-11-25	0.320	0.330	0.320	0.320	0.320	2,280,000
2021-11-24	0.315	0.330	0.315	0.330	0.330	2,250,000
2021-11-23	0.310	0.325	0.310	0.320	0.320	1,450,000
2021-11-22	0.320	0.325	0.310	0.315	0.315	2,640,000
2021-11-19	0.325	0.330	0.315	0.325	0.325	7,800,000
2021-11-18	0.320	0.345	0.320	0.325	0.325	4,180,000
2021-11-17	0.335	0.335	0.315	0.325	0.325	6,190,000
2021-11-16	0.345	0.345	0.330	0.335	0.335	12,910,000
2021-11-15	0.350	0.350	0.340	0.350	0.350	4,550,000
2021-11-12	0.360	0.370	0.345	0.350	0.350	18,580,000
2021-11-11	0.375	0.385	0.360	0.360	0.360	13,220,000
2021-11-10	0.380	0.380	0.365	0.365	0.365	4,200,000
2021-11-09	0.375	0.380	0.370	0.380	0.380	3,740,000
2021-11-08	0.380	0.385	0.370	0.370	0.370	5,680,000
2021-11-05	0.375	0.390	0.360	0.380	0.380	9,300,000
2021-11-04	0.405	0.405	0.365	0.365	0.365	33,560,000
2021-11-03	0.415	0.420	0.395	0.410	0.410	30,780,000
2021-11-02	0.375	0.420	0.375	0.415	0.415	74,890,000
2021-10-29	0.370	0.390	0.360	0.365	0.365	34,780,000
2021-10-28	0.405	0.415	0.360	0.360	0.360	97,660,000
2021-10-27	0.340	0.345	0.330	0.340	0.340	8,280,000
2021-10-26	0.315	0.340	0.305	0.330	0.330	10,390,000
2021-10-25	0.310	0.315	0.305	0.315	0.315	1,440,000
2021-10-22	0.320	0.320	0.310	0.315	0.315	1,750,000
2021-10-21	0.310	0.320	0.305	0.315	0.315	3,420,000
2021-10-20	0.305	0.315	0.305	0.310	0.310	2,780,000
2021-10-19	0.300	0.305	0.290	0.305	0.305	6,060,000
2021-10-18	0.300	0.305	0.295	0.300	0.300	2,940,000
2021-10-15	0.295	0.310	0.295	0.300	0.300	3,770,000
2021-10-14	0.320	0.330	0.290	0.300	0.300	29,240,000

← NewerPage 20 of 20 · 1,200 trading days

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.