Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Caracas - Delayed Quote USD

Telares de Palo Grande S.A.C.A (TPG.CR)

1.6500
-0.0800
(-4.62%)
At close: 12:53:12 PM GMT-4
Currency in
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20251.73001.73001.65001.65001.650028,093
Apr 24, 20251.75001.75001.71001.73001.73004,320
Apr 23, 20251.70001.75001.70001.75001.75004,111
Apr 22, 20251.70001.75001.70001.70001.7000200
Apr 21, 20251.73001.75001.50001.70001.700030,687
Apr 16, 20251.73001.75001.73001.73001.73007,406
Apr 15, 20251.75001.75001.73001.73001.73005,103
Apr 14, 20251.78001.80001.74001.75001.7500462
Apr 11, 20251.78001.78001.78001.78001.7800879
Apr 10, 20251.78001.80001.78001.78001.7800919
Apr 9, 20251.78001.80001.75001.78001.780010,327
Apr 8, 20251.80001.80001.78001.78001.78002,614
Apr 7, 20251.80001.77001.70001.80001.8000770
Apr 4, 20251.70001.80001.70001.80001.8000500
Apr 3, 20251.80001.80001.70001.70001.70006,233
Apr 2, 20251.80001.80001.70001.80001.80003,704
Apr 1, 20251.80001.80001.70001.80001.80007,823
Mar 31, 20251.80001.80001.80001.80001.80002
Mar 28, 20251.80001.80001.80001.80001.800013,921
Mar 27, 20251.80002.00001.80001.80001.8000300
Mar 26, 20251.80002.13001.80001.80001.80001,000
Mar 25, 20251.79001.80001.80001.80001.8000118,800
Mar 24, 20251.80001.80001.79001.79001.79006,615
Mar 21, 20251.75001.80001.80001.80001.80001,742
Mar 20, 20251.80001.80001.75001.75001.750010,704
Mar 18, 20251.80001.80001.80001.80001.80001,640
Mar 17, 20251.80001.80001.80001.80001.8000-
Mar 14, 20252.03002.03001.80001.80001.80004,214
Mar 13, 20252.00002.03001.98002.03002.03003,475
Mar 12, 20252.00002.05001.70002.00002.0000900
Mar 11, 20252.10002.10002.00002.00002.00002,300
Mar 10, 20251.49002.10001.49002.10002.1000300
Mar 7, 20251.40001.50001.49001.49001.490010
Mar 6, 20251.25001.40001.39001.40001.400011,840
Mar 5, 20251.32001.55001.25001.25001.250012,593
Feb 28, 20251.33001.32001.29001.32001.320011
Feb 27, 20251.34001.33001.10001.33001.330011,100
Feb 26, 20251.35001.35001.33001.34001.34006,714
Feb 25, 20251.39001.39001.15001.35001.350037,965
Feb 24, 20251.39001.39001.39001.39001.39007,858
Feb 21, 20251.40001.40001.20001.39001.390059,655
Feb 20, 20251.60001.69001.39001.40001.400033,473
Feb 19, 20251.60001.60001.50001.60001.600011,958
Feb 18, 20251.65001.69001.55001.60001.60008,590
Feb 17, 20251.69001.69001.65001.65001.65006,978
Feb 14, 20251.50001.70001.50001.69001.69002,676
Feb 13, 20251.60001.70001.50001.50001.500010,939
Feb 12, 20251.70001.70001.60001.60001.600010,876
Feb 11, 20251.74001.75001.70001.70001.70006,432
Feb 10, 20251.64001.80001.60001.74001.74004,841
Feb 7, 20251.64001.65001.64001.64001.64006,632
Feb 6, 20251.60001.65001.60001.64001.64005,523
Feb 5, 20251.75001.75001.75001.75001.7500-
Feb 4, 20251.75001.75001.75001.75001.7500-
Feb 3, 20251.79002.00001.50001.75001.750020,097
Jan 31, 20251.95001.80001.60001.79001.790024,595
Jan 30, 20251.95001.98001.70001.95001.950097
Jan 29, 20251.70001.98001.95001.95001.95002,355
Jan 28, 20251.70001.98001.70001.70001.700054,848
Jan 27, 20251.98002.05001.70001.70001.700016,348
Jan 24, 20252.00002.05001.98001.98001.9800100
Jan 23, 20252.00002.00002.00002.00002.0000380
Jan 22, 20252.00002.00002.00002.00002.0000714
Jan 21, 20251.98002.00001.90002.00002.00001,937
Jan 20, 20252.00002.00001.98001.98001.9800100
Jan 17, 20251.98002.05002.00002.00002.00001,088
Jan 16, 20251.98002.05001.98001.98001.98001,620
Jan 15, 20252.00002.05001.98001.98001.98003,507
Jan 14, 20252.00002.04001.99002.00002.0000150
Jan 10, 20252.05002.05002.00002.00002.00004,157
Jan 9, 20251.95002.05002.05002.05002.0500400
Jan 8, 20252.05002.05001.95001.95001.95008,178
Jan 7, 20252.05002.05002.00002.05002.05009,396
Jan 3, 20252.05002.05002.05002.05002.05004,130
Jan 2, 20252.05002.05002.05002.05002.05001,305
Dec 30, 20242.05002.05002.00002.05002.05001,973
Dec 27, 20242.05002.05002.05002.05002.05006,714
Dec 26, 20242.05002.05002.05002.05002.05001,272
Dec 23, 20242.00002.07002.00002.05002.05001,953
Dec 20, 20242.00002.00002.00002.00002.00001,327
Dec 19, 20242.00002.05002.00002.00002.00002,658
Dec 18, 20242.03002.04002.00002.00002.00001,002
Dec 17, 20242.00002.03001.90002.03002.03002,684
Dec 16, 20241.90002.00001.94002.00002.00005,204
Dec 13, 20242.00002.00001.85001.90001.90001,612
Dec 12, 20242.00002.00001.85001.90001.9000120
Dec 11, 20242.10002.08002.00002.00002.000065,060
Dec 10, 20242.10002.10002.00002.10002.10002,779
Dec 9, 20241.80002.10002.09002.10002.10008,298
Dec 6, 20242.19002.17001.80001.80001.8000100
Dec 5, 20242.25002.20002.15002.19002.19003,000
Dec 4, 20242.30002.45002.25002.25002.25009,504
Dec 3, 20242.45002.45002.30002.30002.3000138
Dec 2, 20242.55002.55002.45002.45002.45004,010
Nov 29, 20242.63002.62002.55002.55002.55003,269
Nov 28, 20242.64002.63002.63002.63002.63002,325
Nov 27, 20242.64002.64002.64002.64002.64002,083
Nov 26, 20242.65002.65002.64002.64002.6400100
Nov 25, 20242.50002.65002.65002.65002.65005,298
Nov 22, 20242.45002.50002.45002.50002.50007,016
Nov 21, 20242.45002.50002.45002.45002.45004,645
Nov 20, 20242.08002.45002.08002.45002.45003,868
Nov 19, 20242.10002.10001.95002.08002.08004,675
Nov 15, 20241.80002.10001.80002.10002.10005,522
Nov 14, 20241.80002.00001.80001.80001.800017,142
Nov 13, 20241.65001.80001.80001.80001.80006,140
Nov 12, 20241.65001.65001.50001.65001.650010,349
Nov 11, 20241.65001.65001.65001.65001.65003,813
Nov 8, 20241.50001.65001.50001.65001.65008,238
Nov 7, 20241.25001.50001.25001.50001.50002,361
Nov 6, 20241.25001.25001.25001.25001.25005,279
Nov 5, 20241.25001.25001.25001.25001.25001,676
Nov 1, 20241.20001.25001.20001.25001.25001,100
Oct 31, 20241.15001.20001.20001.20001.20003,200
Oct 30, 20241.15001.20001.15001.15001.15008,900
Oct 29, 20241.15001.15001.05001.15001.15005,700
Oct 28, 20241.05001.15001.05001.15001.1500100
Oct 25, 20241.05001.15001.15001.05001.050015,800
Oct 24, 20241.05001.15001.15001.05001.0500200
Oct 23, 20240.99001.15001.05001.05001.05007,400
Oct 22, 20241.14901.15000.99000.99000.990088,200
Oct 21, 20240.96001.15000.90001.14901.14901,700
Oct 18, 20240.96001.15001.14950.96000.9600300
Oct 17, 20240.96000.96000.96000.96000.9600-
Oct 16, 20240.96000.96000.96000.96000.9600-
Oct 15, 20240.96000.96000.96000.96000.9600-
Oct 14, 20240.80000.96000.95000.96000.96006,000
Oct 11, 20240.80000.80000.80000.80000.8000-
Oct 10, 20240.80000.80000.80000.80000.80006,300
Oct 9, 20240.80000.80000.80000.80000.80003,200
Oct 8, 20240.95000.80000.80000.80000.80003,800
Oct 7, 20240.95001.00001.00000.95000.9500100
Oct 4, 20240.95000.95000.95000.95000.9500-
Oct 3, 20240.95000.95000.95000.95000.9500-
Oct 2, 20240.95000.95000.95000.95000.9500-
Oct 1, 20240.95000.95000.95000.95000.95004,000
Sep 30, 20240.95000.95000.95000.95000.95002,100
Sep 27, 20240.95000.95000.95000.95000.9500-
Sep 26, 20240.95000.95000.95000.95000.95002,600
Sep 25, 20240.95000.95000.95000.95000.9500-
Sep 24, 20240.95000.95000.95000.95000.9500-
Sep 23, 20240.90000.95000.95000.95000.95002,600
Sep 20, 20240.90000.90000.90000.90000.90001,200
Sep 19, 20240.90001.00000.90000.90000.90007,000
Sep 18, 20240.90000.90000.90000.90000.90003,400
Sep 17, 20240.90000.90000.90000.90000.9000-
Sep 13, 20240.90000.90000.90000.90000.90004,800
Sep 12, 20240.85000.90000.90000.90000.9000500
Sep 11, 20240.85000.85000.85000.85000.8500-
Sep 10, 20240.85000.85000.85000.85000.85001,100
Sep 9, 20240.85000.85000.85000.85000.85005,800
Sep 6, 20240.85000.85000.85000.85000.8500-
Sep 5, 20240.85000.85000.85000.85000.8500200
Sep 4, 20240.85000.85000.85000.85000.85002,800
Sep 3, 20240.75000.85000.85000.85000.8500500
Sep 2, 20240.75000.75000.75000.75000.7500-
Aug 30, 20240.75000.75000.75000.75000.7500-
Aug 29, 20240.75000.80000.80000.75000.7500200
Aug 28, 20240.74000.75000.75000.75000.75005,100
Aug 27, 20240.73730.74000.74000.74000.74002,200
Aug 26, 20240.73370.73730.73370.73730.737324,400
Aug 23, 20240.73370.88000.88000.73370.7337100
Aug 22, 20240.73370.73370.73370.73370.7337-
Aug 21, 20240.62000.73370.62000.73370.73374,000
Aug 20, 20240.60000.62000.60000.62000.62004,600
Aug 16, 20240.58000.60000.60000.60000.60008,700
Aug 15, 20240.58000.58000.58000.58000.5800400
Aug 14, 20240.58000.58000.58000.58000.580020,900
Aug 13, 20240.57000.60000.58000.58000.580010,900
Aug 12, 20240.48000.57000.55000.57000.57005,300
Aug 9, 20240.49000.49000.48000.48000.480017,400
Aug 8, 20240.48000.51000.49000.49000.49001,400
Aug 7, 20240.48000.48000.48000.48000.48001,000
Aug 6, 20240.50000.48000.48000.48000.48003,500
Aug 5, 20240.48000.50000.48000.50000.50002,300
Aug 2, 20240.50000.50000.47990.48000.480017,400
Aug 1, 20240.48000.50000.50000.50000.50003,600
Jul 31, 20240.48000.48000.48000.48000.48004,600
Jul 30, 20240.48000.48000.48000.48000.4800-
Jul 29, 20240.41000.48000.48000.48000.48002,900
Jul 26, 20240.41000.48000.41990.41000.4100600
Jul 25, 20240.35000.41000.41000.41000.41008,900
Jul 23, 20240.35000.40000.40000.35000.3500600
Jul 22, 20240.35000.36000.35000.35000.35007,600
Jul 19, 20240.35000.35000.35000.35000.35001,800
Jul 18, 20240.33500.40190.35000.35000.35003,800
Jul 17, 20240.33500.34000.33500.33500.33502,300
Jul 16, 20240.34000.34000.33500.33500.335019,600
Jul 15, 20240.34000.34000.34000.34000.34005,600
Jul 12, 20240.35000.35000.34000.34000.340011,300
Jul 11, 20240.35000.34990.34990.35000.35001,000
Jul 10, 20240.34900.35000.34900.35000.35005,400
Jul 9, 20240.35000.35000.34900.34900.34902,900
Jul 8, 20240.33500.35000.35000.35000.350011,900
Jul 4, 20240.34000.34000.33500.33500.335013,700
Jul 3, 20240.34000.34000.34000.34000.3400-
Jul 2, 20240.33990.34000.33990.34000.34009,000
Jul 1, 20240.30750.33990.33990.33990.33991,700
Jun 28, 20240.30750.34000.34000.30750.30751,100
Jun 27, 20240.30750.30700.30700.30750.3075600
Jun 26, 20240.30750.30700.30700.30750.3075900
Jun 25, 20240.31000.31000.30750.30750.30752,300
Jun 21, 20240.31000.31000.31000.31000.31001,600
Jun 20, 20240.29000.31000.31000.31000.31002,000
Jun 19, 20240.29000.29000.29000.29000.2900700
Jun 18, 20240.29000.29000.29000.29000.290016,400
Jun 14, 20240.29000.29000.29000.29000.29002,600
Jun 13, 20240.29000.29000.29000.29000.2900200
Jun 12, 20240.29000.29000.29000.29000.2900-
Jun 11, 20240.29000.29000.29000.29000.2900-
Jun 10, 20240.29000.33000.33000.29000.2900200
Jun 7, 20240.29000.29000.29000.29000.29001,000
Jun 6, 20240.29000.29000.29000.29000.2900-
Jun 5, 20240.29000.34500.29000.29000.29001,200
Jun 4, 20240.29000.29000.29000.29000.29003,400
May 31, 20240.28000.29900.28500.29000.29005,600
May 30, 20240.28000.28000.28000.28000.2800-
May 29, 20240.29000.28000.28000.28000.28002,300
May 28, 20240.25000.29000.29000.29000.29002,000
May 27, 20240.25000.25000.25000.25000.250010,000
May 24, 20240.30950.30950.25000.25000.250087,200
May 23, 20240.32850.30950.30950.30950.30952,400
May 22, 20240.32850.32850.32850.32850.3285-
May 21, 20240.32850.31900.31900.32850.32851,000
May 20, 20240.28000.32850.32850.32850.32856,300
May 17, 20240.28000.28000.28000.28000.280088,200
May 16, 20240.33500.33500.33500.33500.3350-
May 15, 20240.33450.33500.33000.33500.33508,000
May 14, 20240.33450.33450.33450.33450.3345-
May 10, 20240.30000.33500.33450.33450.33459,000
May 9, 20240.30000.30000.30000.30000.3000-
May 8, 20240.30000.30000.30000.30000.3000-
May 7, 20240.30000.30000.30000.30000.3000300
May 6, 20240.30000.30000.30000.30000.30001,300
May 3, 20240.33500.33950.30000.30000.30007,400
May 2, 20240.33500.33500.33490.33500.33501,500
Apr 30, 20240.33500.33500.33500.33500.33501,300
Apr 29, 20240.33500.34000.34000.33500.33501,100
Apr 26, 20240.33500.33500.33500.33500.3350100
Apr 25, 20240.34000.33500.33500.33500.33503,600