Organización Terpel S.A. (BVC:TERPEL)
Colombia · Delayed Price · Currency is COP 15,980
-120 (-0.75%)
At close: Sep 24, 2025
Organización Terpel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 15,900.00 | 16,000.00 | 15,900.00 | 15,980.00 | 15,980.00 | -0.75% | 12,351 |
| Sep 23, 2025 | 15,760.00 | 16,100.00 | 15,760.00 | 16,100.00 | 16,100.00 | 0.63% | 27,441 |
| Sep 22, 2025 | 15,620.00 | 16,000.00 | 15,620.00 | 16,000.00 | 16,000.00 | -4.76% | 24,700 |
| Sep 19, 2025 | 15,900.00 | 16,800.00 | 15,900.00 | 16,800.00 | 16,800.00 | 5.00% | 370,477 |
| Sep 18, 2025 | 15,640.00 | 16,000.00 | 15,600.00 | 16,000.00 | 16,000.00 | - | 266,625 |
| Sep 17, 2025 | 16,020.00 | 16,080.00 | 15,800.00 | 16,000.00 | 16,000.00 | -0.74% | 52,190 |
| Sep 16, 2025 | 16,200.00 | 16,400.00 | 16,080.00 | 16,120.00 | 16,120.00 | -0.49% | 530,466 |
| Sep 15, 2025 | 16,000.00 | 16,460.00 | 15,520.00 | 16,200.00 | 16,200.00 | 5.88% | 717,148 |
| Sep 12, 2025 | 15,200.00 | 15,880.00 | 15,200.00 | 15,300.00 | 15,300.00 | 2.00% | 43,505 |
| Sep 11, 2025 | 14,800.00 | 15,000.00 | 14,800.00 | 15,000.00 | 15,000.00 | 1.35% | 15,712 |
| Sep 10, 2025 | 14,800.00 | 14,900.00 | 14,720.00 | 14,800.00 | 14,800.00 | - | 13,683 |
| Sep 9, 2025 | 14,640.00 | 14,800.00 | 14,640.00 | 14,800.00 | 14,800.00 | -0.67% | 46,104 |
| Sep 8, 2025 | 14,880.00 | 14,900.00 | 14,640.00 | 14,900.00 | 14,900.00 | 1.22% | 35,425 |
| Sep 5, 2025 | 14,700.00 | 14,760.00 | 14,700.00 | 14,720.00 | 14,720.00 | 0.14% | 38,366 |
| Sep 4, 2025 | 14,380.00 | 14,700.00 | 14,380.00 | 14,700.00 | 14,700.00 | 2.37% | 53,928 |
| Sep 3, 2025 | 14,240.00 | 14,560.00 | 14,240.00 | 14,360.00 | 14,360.00 | 0.84% | 66,140 |
| Sep 2, 2025 | 14,200.00 | 14,240.00 | 14,200.00 | 14,240.00 | 14,240.00 | 0.56% | 11,373 |
| Sep 1, 2025 | 14,500.00 | 14,500.00 | 14,160.00 | 14,160.00 | 14,160.00 | -2.21% | 11,735 |
| Aug 29, 2025 | 14,480.00 | 14,500.00 | 14,020.00 | 14,480.00 | 14,480.00 | 1.97% | 30,737 |
| Aug 28, 2025 | 14,320.00 | 14,320.00 | 14,200.00 | 14,200.00 | 14,200.00 | -1.39% | 10,545 |
| Aug 27, 2025 | 14,400.00 | 14,400.00 | 14,360.00 | 14,400.00 | 14,400.00 | - | 19,161 |
| Aug 26, 2025 | 14,820.00 | 14,820.00 | 14,300.00 | 14,400.00 | 14,400.00 | -1.23% | 37,777 |
| Aug 25, 2025 | 14,800.00 | 14,800.00 | 14,420.00 | 14,580.00 | 14,580.00 | 0.55% | 16,970 |
| Aug 22, 2025 | 14,480.00 | 14,500.00 | 14,480.00 | 14,500.00 | 14,500.00 | 0.28% | 9,141 |
| Aug 21, 2025 | 14,480.00 | 14,480.00 | 14,460.00 | 14,460.00 | 14,460.00 | -0.14% | 19,099 |
| Aug 20, 2025 | 14,500.00 | 14,700.00 | 14,480.00 | 14,480.00 | 14,480.00 | 1.26% | 37,021 |
| Aug 19, 2025 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | - | 18,591 |
| Aug 15, 2025 | 14,200.00 | 14,500.00 | 14,200.00 | 14,300.00 | 14,300.00 | 2.14% | 11,860 |
| Aug 14, 2025 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | - | 6,762 |
| Aug 13, 2025 | 14,000.00 | 14,000.00 | 13,960.00 | 14,000.00 | 14,000.00 | - | 49,699 |
| Aug 12, 2025 | 13,860.00 | 14,100.00 | 13,800.00 | 14,000.00 | 14,000.00 | 1.01% | 51,095 |
| Aug 11, 2025 | 14,000.00 | 14,000.00 | 13,860.00 | 13,860.00 | 13,860.00 | 0.14% | 14,181 |
| Aug 8, 2025 | 13,700.00 | 14,020.00 | 13,660.00 | 13,840.00 | 13,840.00 | 2.98% | 65,457 |
| Aug 6, 2025 | 13,400.00 | 13,580.00 | 13,400.00 | 13,440.00 | 13,440.00 | 0.15% | 22,129 |
| Aug 5, 2025 | 13,020.00 | 13,420.00 | 13,020.00 | 13,420.00 | 13,420.00 | 2.60% | 54,819 |
| Aug 4, 2025 | 13,080.00 | 13,080.00 | 13,080.00 | 13,080.00 | 13,080.00 | - | 8,571 |
| Aug 1, 2025 | 13,000.00 | 13,400.00 | 13,000.00 | 13,080.00 | 13,080.00 | 0.62% | 27,805 |
| Jul 31, 2025 | 12,760.00 | 13,000.00 | 12,760.00 | 13,000.00 | 13,000.00 | 2.36% | 33,336 |
| Jul 30, 2025 | 12,620.00 | 12,760.00 | 12,620.00 | 12,700.00 | 12,700.00 | 0.63% | 28,593 |
| Jul 29, 2025 | 12,500.00 | 12,620.00 | 12,420.00 | 12,620.00 | 12,620.00 | 1.45% | 68,093 |
| Jul 28, 2025 | 12,340.00 | 12,440.00 | 12,320.00 | 12,440.00 | 12,440.00 | 0.81% | 15,960 |
| Jul 25, 2025 | 12,340.00 | 12,340.00 | 12,140.00 | 12,340.00 | 12,340.00 | - | 9,923 |
| Jul 24, 2025 | 12,340.00 | 12,340.00 | 12,120.00 | 12,340.00 | 12,340.00 | - | 25,731 |
| Jul 23, 2025 | 12,400.00 | 12,400.00 | 12,280.00 | 12,340.00 | 12,340.00 | 0.33% | 13,816 |
| Jul 22, 2025 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 0.49% | 8,738 |
| Jul 21, 2025 | 12,480.00 | 12,480.00 | 12,240.00 | 12,240.00 | 12,240.00 | -0.65% | 29,323 |
| Jul 18, 2025 | 12,300.00 | 12,460.00 | 12,300.00 | 12,320.00 | 12,320.00 | 0.98% | 13,258 |
| Jul 17, 2025 | 12,340.00 | 12,480.00 | 12,200.00 | 12,200.00 | 12,200.00 | -1.13% | 53,353 |
| Jul 16, 2025 | 12,340.00 | 12,380.00 | 12,340.00 | 12,340.00 | 12,340.00 | - | 36,961 |
| Jul 15, 2025 | 12,340.00 | 12,500.00 | 12,340.00 | 12,340.00 | 12,340.00 | 0.33% | 2,024,293 |