BZ MARKET

TPG TELECOM LIMITED (TPM)

News

Historical Prices

code	close_date	close_price	volume	day_high_price	day_low_price	change_in_percent
TPM	2018-01-18 00:00:00.110000	6.36	1057381	6.46	6.34	-1.089%
TPM	2018-01-18 00:00:00.110000	6.36	1057381	6.46	6.34	-1.089%
TPM	2018-01-18 00:00:00.110000	6.36	1057381	6.46	6.34	-1.089%
TPM	2018-01-18 00:00:00.110000	6.36	1057381	6.46	6.34	-1.089%
TPM	2018-01-17 00:00:00.110000	6.43	843888	6.47	6.4	0%
TPM	2018-01-17 00:00:00.110000	6.43	843888	6.47	6.4	0%
TPM	2018-01-17 00:00:00.110000	6.43	843888	6.47	6.4	0%
TPM	2018-01-17 00:00:00.110000	6.43	843888	6.47	6.4	0%
TPM	2018-01-16 00:00:00.110000	6.43	1221414	6.48	6.41	-0.618%
TPM	2018-01-16 00:00:00.110000	6.43	1221414	6.48	6.41	-0.618%
TPM	2018-01-16 00:00:00.110000	6.43	1221414	6.48	6.41	-0.618%
TPM	2018-01-16 00:00:00.110000	6.43	1221414	6.48	6.41	-0.618%
TPM	2018-01-15 00:00:00.110000	6.47	1151780	6.7	6.46	-1.522%
TPM	2018-01-15 00:00:00.110000	6.47	1151780	6.7	6.46	-1.522%
TPM	2018-01-15 00:00:00.110000	6.47	1151780	6.7	6.46	-1.522%
TPM	2018-01-15 00:00:00.110000	6.47	1151780	6.7	6.46	-1.522%
TPM	2018-01-12 00:00:00.110000	6.57	1628312	6.6	6.41	0.305%
TPM	2018-01-12 00:00:00.110000	6.57	1628312	6.6	6.41	0.305%
TPM	2018-01-12 00:00:00.110000	6.57	1628312	6.6	6.41	0.305%
TPM	2018-01-12 00:00:00.110000	6.57	1628312	6.6	6.41	0.305%
TPM	2018-01-11 00:00:00.110000	6.55	1242798	6.63	6.53	-1.355%
TPM	2018-01-11 00:00:00.110000	6.55	1242798	6.63	6.53	-1.355%
TPM	2018-01-11 00:00:00.110000	6.55	1242798	6.63	6.53	-1.355%
TPM	2018-01-11 00:00:00.110000	6.55	1242798	6.63	6.53	-1.355%
TPM	2018-01-10 00:00:00.110000	6.64	1227635	6.74	6.61	-0.599%
TPM	2018-01-10 00:00:00.110000	6.64	1227635	6.74	6.61	-0.599%
TPM	2018-01-10 00:00:00.110000	6.64	1227635	6.74	6.61	-0.599%
TPM	2018-01-10 00:00:00.110000	6.64	1227635	6.74	6.61	-0.599%
TPM	2018-01-09 00:00:00.110000	6.68	1155127	6.76	6.66	-1.183%
TPM	2018-01-09 00:00:00.110000	6.68	1155127	6.76	6.66	-1.183%
TPM	2018-01-09 00:00:00.110000	6.68	1155127	6.76	6.66	-1.183%
TPM	2018-01-09 00:00:00.110000	6.68	1155127	6.76	6.66	-1.183%
TPM	2018-01-08 00:00:00.110000	6.76	999125	6.88	6.75	0.446%
TPM	2018-01-08 00:00:00.110000	6.76	999125	6.88	6.75	0.446%
TPM	2018-01-08 00:00:00.110000	6.76	999125	6.88	6.75	0.446%
TPM	2018-01-08 00:00:00.110000	6.76	999125	6.88	6.75	0.446%
TPM	2018-01-05 00:00:00.110000	6.73	1239688	6.75	6.58	2.748%
TPM	2018-01-05 00:00:00.110000	6.73	1239688	6.75	6.58	2.748%
TPM	2018-01-05 00:00:00.110000	6.73	1239688	6.75	6.58	2.748%
TPM	2018-01-05 00:00:00.110000	6.73	1239688	6.75	6.58	2.748%
TPM	2018-01-04 00:00:00.110000	6.55	992756	6.58	6.51	0%
TPM	2018-01-04 00:00:00.110000	6.55	992756	6.58	6.51	0%
TPM	2018-01-04 00:00:00.110000	6.55	992756	6.58	6.51	0%
TPM	2018-01-04 00:00:00.110000	6.55	992756	6.58	6.51	0%
TPM	2018-01-03 00:00:00.110000	6.55	819761	6.58	6.49	0.306%
TPM	2018-01-03 00:00:00.110000	6.55	819761	6.58	6.49	0.306%
TPM	2018-01-03 00:00:00.110000	6.55	819761	6.58	6.49	0.306%
TPM	2018-01-03 00:00:00.110000	6.55	819761	6.58	6.49	0.306%
TPM	2018-01-02 00:00:00.110000	6.53	731546	6.6	6.5	-0.609%
TPM	2018-01-02 00:00:00.110000	6.53	731546	6.6	6.5	-0.609%
TPM	2018-01-02 00:00:00.110000	6.53	731546	6.6	6.5	-0.609%
TPM	2018-01-02 00:00:00.110000	6.53	731546	6.6	6.5	-0.609%
TPM	2017-12-29 00:00:00.110000	6.57	713700	6.65	6.555	-1.203%
TPM	2017-12-29 00:00:00.110000	6.57	713700	6.65	6.555	-1.203%
TPM	2017-12-29 00:00:00.110000	6.57	713700	6.65	6.555	-1.203%
TPM	2017-12-29 00:00:00.110000	6.57	713700	6.65	6.555	-1.203%
TPM	2017-12-28 00:00:00.110000	6.65	741972	6.65	6.5	2.623%
TPM	2017-12-28 00:00:00.110000	6.65	741972	6.65	6.5	2.623%
TPM	2017-12-28 00:00:00.110000	6.65	741972	6.65	6.5	2.623%
TPM	2017-12-28 00:00:00.110000	6.65	741972	6.65	6.5	2.623%
TPM	2017-12-27 00:00:00.110000	6.48	499597	6.58	6.45	0.465%
TPM	2017-12-27 00:00:00.110000	6.48	499597	6.58	6.45	0.465%
TPM	2017-12-27 00:00:00.110000	6.48	499597	6.58	6.45	0.465%
TPM	2017-12-27 00:00:00.110000	6.48	499597	6.58	6.45	0.465%
TPM	2017-12-22 00:00:00.110000	6.45	1059105	6.495	6.42	-0.463%
TPM	2017-12-22 00:00:00.110000	6.45	1059105	6.495	6.42	-0.463%
TPM	2017-12-22 00:00:00.110000	6.45	1059105	6.495	6.42	-0.463%
TPM	2017-12-21 00:00:00.110000	6.48	2575891	6.56	6.42	-1.37%
TPM	2017-12-20 00:00:00.110000	6.57	1338062	6.61	6.51	-0.905%
TPM	2017-12-19 00:00:00.110000	6.63	1952364	6.67	6.46	2.315%
TPM	2017-12-18 00:00:00.110000	6.48	1141784	6.5	6.45	0.621%
TPM	2017-12-15 00:00:00.110000	6.44	1302108	6.44	6.36	0.94%
TPM	2017-12-14 00:00:00.110000	6.38	2089707	6.48	6.36	0.949%
TPM	2017-12-13 00:00:00.110000	6.32	1631645	6.33	6.25	0.797%
TPM	2017-12-12 00:00:00.110000	6.27	1754250	6.4	6.25	-2.031%
TPM	2017-12-11 00:00:00.110000	6.4	1407416	6.42	6.36	0.629%
TPM	2017-12-08 00:00:00.110000	6.36	2165942	6.37	6.265	1.597%
TPM	2017-12-07 00:00:00.110000	6.26	2052643	6.35	6.16	2.455%
TPM	2017-12-06 00:00:00.110000	6.11	2202411	6.18	6.05	1.327%
TPM	2017-12-05 00:00:00.110000	6.03	1904925	6.15	6.005	-0.166%
TPM	2017-12-04 00:00:00.110000	6.04	1633894	6.05	5.97	1.003%
TPM	2017-12-01 00:00:00.110000	5.98	1108807	6.0	5.94	0.504%
TPM	2017-11-30 00:00:00.110000	5.95	2657865	5.96	5.9	1.019%
TPM	2017-11-29 00:00:00.110000	5.89	1456457	5.94	5.87	0.512%
TPM	2017-11-28 00:00:00.110000	5.86	2250741	5.87	5.685	2.627%
TPM	2017-11-27 00:00:00.110000	5.71	1823654	5.81	5.7	-0.523%
TPM	2017-11-24 00:00:00.110000	5.74	1046596	5.775	5.72	0.525%
TPM	2017-11-23 00:00:00.110000	5.71	1348941	5.765	5.68	-0.696%
TPM	2017-11-22 00:00:00.110000	5.75	1057193	5.82	5.735	-0.691%
TPM	2017-11-21 00:00:00.110000	5.79	1177449	5.835	5.755	0.521%
TPM	2017-11-17 00:00:00.110000	5.8	1250961	5.85	5.79	-0.344%
TPM	2017-11-17 00:00:00.110000	5.8	1250961	5.85	5.79	-0.344%
TPM	2017-11-17 00:00:00.110000	5.8	1250961	5.85	5.79	-0.344%
TPM	2017-11-16 00:00:00.110000	5.82	1582492	5.87	5.79	-0.683%
TPM	2017-11-15 00:00:00.110000	5.86	1027211	5.91	5.85	-0.846%
TPM	2017-11-14 00:00:00.110000	5.91	1303957	5.92	5.86	0.169%
TPM	2017-11-13 00:00:00.110000	5.9	1509210	5.96	5.83	-0.338%
TPM	2017-11-10 00:00:00.110000	5.92	1761786	5.97	5.82	0.68%
TPM	2017-11-10 00:00:00.110000	5.92	1761786	5.97	5.82	0.68%
TPM	2017-11-10 00:00:00.110000	5.92	1761786	5.97	5.82	0.68%
TPM	2017-11-09 00:00:00.110000	5.88	1373884	5.88	5.76	1.906%
TPM	2017-11-08 00:00:00.110000	5.77	1729037	5.79	5.67	-0.345%
TPM	2017-11-07 00:00:00.110000	5.79	1145629	5.8	5.725	0.696%
TPM	2017-11-06 00:00:00.110000	5.75	3315536	5.79	5.56	4.167%
TPM	2017-11-03 00:00:00.110000	5.52	1271247	5.56	5.46	0.73%
TPM	2017-11-03 00:00:00.110000	5.52	1271247	5.56	5.46	0.73%
TPM	2017-11-03 00:00:00.110000	5.52	1271247	5.56	5.46	0.73%
TPM	2017-11-02 00:00:00.110000	5.48	1363814	5.52	5.43	0.735%
TPM	2017-11-01 00:00:00.110000	5.44	1384019	5.48	5.41	0.741%
TPM	2017-10-31 00:00:00.110000	5.4	1715927	5.42	5.26	3.053%
TPM	2017-10-30 00:00:00.110000	5.24	1104557	5.26	5.19	0.769%
TPM	2017-10-27 00:00:00.110000	5.2	1010236	5.275	5.15	-0.763%
TPM	2017-10-27 00:00:00.110000	5.2	1010236	5.275	5.15	-0.763%
TPM	2017-10-27 00:00:00.110000	5.2	1010236	5.275	5.15	-0.763%
TPM	2017-10-26 00:00:00.110000	5.24	1498729	5.26	5.18	0.769%
TPM	2017-10-25 00:00:00.110000	5.2	1765678	5.22	5.15	0.775%
TPM	2017-10-24 00:00:00.110000	5.16	1489104	5.29	5.14	-0.96%
TPM	2017-10-23 00:00:00.110000	5.21	1762276	5.25	5.13	1.165%
TPM	2017-10-20 00:00:00.110000	5.15	2411034	5.16	4.98	0%
TPM	2017-10-20 00:00:00.110000	5.15	2411034	5.16	4.98	0%
TPM	2017-10-20 00:00:00.110000	5.15	2411034	5.16	4.98	0%
TPM	2017-10-19 00:00:00.110000	5.15	1416667	5.19	5.1	0.98%
TPM	2017-10-18 00:00:00.110000	5.1	1168455	5.2	5.095	-1.163%
TPM	2017-10-17 00:00:00.110000	5.16	1997609	5.16	4.915	5.092%
TPM	2017-10-16 00:00:00.110000	4.91	2234310	4.98	4.87	-0.607%
TPM	2017-10-13 00:00:00.110000	4.94	1398266	4.97	4.92	-0.202%
TPM	2017-10-13 00:00:00.110000	4.94	1398266	4.97	4.92	-0.202%
TPM	2017-10-13 00:00:00.110000	4.94	1398266	4.97	4.92	-0.202%
TPM	2017-10-12 00:00:00.110000	4.95	1253429	5.0	4.94	0%
TPM	2017-10-11 00:00:00.110000	4.95	2027251	4.96	4.9	1.02%
TPM	2017-10-10 00:00:00.110000	4.9	1115611	4.95	4.89	-0.204%
TPM	2017-10-09 00:00:00.110000	4.91	800501	4.96	4.91	-0.203%
TPM	2017-10-06 00:00:00.110000	4.92	859439	4.93	4.88	0.408%
TPM	2017-10-06 00:00:00.110000	4.92	859439	4.93	4.88	0.408%
TPM	2017-10-06 00:00:00.110000	4.92	859439	4.93	4.88	0.408%
TPM	2017-10-05 00:00:00.110000	4.9	1017340	4.94	4.89	0.204%
TPM	2017-10-04 00:00:00.110000	4.89	1218467	4.99	4.89	-1.807%
TPM	2017-10-03 00:00:00.110000	4.98	1141195	4.99	4.89	1.426%
TPM	2017-10-02 00:00:00.110000	4.91	1201183	4.98	4.89	0.821%
TPM	2017-09-29 00:00:00.100000	4.87	3061068	5.01	4.855	-2.405%
TPM	2017-09-29 00:00:00.100000	4.87	3061068	5.01	4.855	-2.405%
TPM	2017-09-29 00:00:00.100000	4.87	3061068	5.01	4.855	-2.405%
TPM	2017-09-28 00:00:00.100000	4.99	1066113	5.03	4.99	-0.2%
TPM	2017-09-27 00:00:00.100000	5.0	1586785	5.05	4.99	0%
TPM	2017-09-26 00:00:00.100000	5.0	2009674	5.03	4.985	0%
TPM	2017-09-25 00:00:00.100000	5.0	1869473	5.08	4.98	-1.186%
TPM	2017-09-22 00:00:00.100000	5.06	1723680	5.09	5.04	0.397%
TPM	2017-09-22 00:00:00.100000	5.06	1723680	5.09	5.04	0.397%
TPM	2017-09-22 00:00:00.100000	5.06	1723680	5.09	5.04	0.397%
TPM	2017-09-21 00:00:00.100000	5.04	4484250	5.11	4.98	-1.562%
TPM	2017-09-20 00:00:00.100000	5.12	6377435	5.34	5.08	-6.74%
TPM	2017-09-19 00:00:00.100000	5.49	8596465	5.74	5.1	5.172%
TPM	2017-09-18 00:00:00.100000	5.22	1945217	5.27	5.16	0.192%
TPM	2017-09-15 00:00:00.100000	5.21	2637712	5.21	5.1	1.559%
TPM	2017-09-15 00:00:00.100000	5.21	2637712	5.21	5.1	1.559%
TPM	2017-09-15 00:00:00.100000	5.21	2637712	5.21	5.1	1.559%
TPM	2017-09-14 00:00:00.100000	5.13	2855506	5.18	5.05	-1.724%
TPM	2017-09-13 00:00:00.100000	5.22	1854733	5.28	5.19	-0.571%
TPM	2017-09-12 00:00:00.100000	5.25	2057038	5.3	5.23	-0.568%
TPM	2017-09-11 00:00:00.100000	5.28	2214320	5.33	5.24	-0.752%
TPM	2017-09-08 00:00:00.100000	5.32	1868998	5.42	5.32	-1.299%
TPM	2017-09-08 00:00:00.100000	5.32	1868998	5.42	5.32	-1.299%
TPM	2017-09-08 00:00:00.100000	5.32	1868998	5.42	5.32	-1.299%
TPM	2017-09-07 00:00:00.100000	5.39	2413088	5.44	5.38	0%
TPM	2017-09-06 00:00:00.100000	5.39	1873571	5.44	5.38	-1.101%
TPM	2017-09-05 00:00:00.100000	5.45	1063025	5.52	5.45	-0.909%
TPM	2017-09-04 00:00:00.100000	5.5	757494	5.55	5.5	-0.722%
TPM	2017-09-01 00:00:00.100000	5.54	675056	5.57	5.46	0.911%
TPM	2017-09-01 00:00:00.100000	5.54	675056	5.57	5.46	0.911%
TPM	2017-09-01 00:00:00.100000	5.54	675056	5.57	5.46	0.911%
TPM	2017-08-31 00:00:00.100000	5.49	1860975	5.53	5.41	0.182%
TPM	2017-08-30 00:00:00.100000	5.48	1662101	5.59	5.48	-0.725%
TPM	2017-08-29 00:00:00.100000	5.52	1085487	5.61	5.51	-0.719%
TPM	2017-08-28 00:00:00.100000	5.56	1406429	5.65	5.55	-1.418%
TPM	2017-08-25 00:00:00.100000	5.64	747106	5.73	5.62	-0.529%
TPM	2017-08-25 00:00:00.100000	5.64	747106	5.73	5.62	-0.529%
TPM	2017-08-25 00:00:00.100000	5.64	747106	5.73	5.62	-0.529%
TPM	2017-08-24 00:00:00.100000	5.67	946807	5.7	5.64	-0.176%
TPM	2017-08-23 00:00:00.100000	5.68	1636796	5.76	5.68	-0.351%
TPM	2017-08-22 00:00:00.100000	5.7	1130668	5.74	5.68	-0.175%
TPM	2017-08-21 00:00:00.100000	5.71	1536014	5.72	5.615	1.241%
TPM	2017-08-18 00:00:00.100000	5.64	1630240	5.7	5.59	-1.742%
TPM	2017-08-18 00:00:00.100000	5.64	1630240	5.7	5.59	-1.742%
TPM	2017-08-18 00:00:00.100000	5.64	1630240	5.7	5.59	-1.742%
TPM	2017-08-17 00:00:00.100000	5.74	2085230	5.82	5.73	-0.347%
TPM	2017-08-16 00:00:00.100000	5.76	2700842	5.82	5.69	1.408%
TPM	2017-08-15 00:00:00.100000	5.68	1952360	5.71	5.565	2.527%
TPM	2017-08-14 00:00:00.100000	5.54	1222641	5.56	5.46	0.727%
TPM	2017-08-11 00:00:00.100000	5.5	1663028	5.52	5.39	0.548%
TPM	2017-08-11 00:00:00.100000	5.5	1663028	5.52	5.39	0.548%
TPM	2017-08-11 00:00:00.100000	5.5	1663028	5.52	5.39	0.548%
TPM	2017-08-10 00:00:00.100000	5.47	2104608	5.52	5.44	0.367%
TPM	2017-08-09 00:00:00.100000	5.45	4087651	5.55	5.37	0.739%
TPM	2017-08-08 00:00:00.100000	5.41	3479778	5.45	5.36	-0.185%
TPM	2017-08-07 00:00:00.100000	5.42	1217217	5.49	5.39	-0.733%
TPM	2017-08-04 00:00:00.100000	5.46	2502930	5.49	5.37	0.183%
TPM	2017-08-04 00:00:00.100000	5.46	2502930	5.49	5.37	0.183%
TPM	2017-08-04 00:00:00.100000	5.46	2502930	5.49	5.37	0.183%
TPM	2017-08-03 00:00:00.100000	5.45	2047187	5.53	5.445	-1.447%
TPM	2017-08-02 00:00:00.100000	5.53	1780711	5.64	5.5	-1.776%