Organización Terpel S.A. (BVC:TERPEL)
Colombia flag Colombia · Delayed Price · Currency is COP
14,360
+120 (0.84%)
At close: Sep 3, 2025

Organización Terpel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 202514,240.0014,560.0014,240.0014,360.0014,360.000.84%66,140
Sep 2, 202514,200.0014,240.0014,200.0014,240.0014,240.000.56%11,373
Sep 1, 202514,500.0014,500.0014,160.0014,160.0014,160.00-2.21%11,735
Aug 29, 202514,480.0014,500.0014,020.0014,480.0014,480.001.97%30,737
Aug 28, 202514,320.0014,320.0014,200.0014,200.0014,200.00-1.39%10,545
Aug 27, 202514,400.0014,400.0014,360.0014,400.0014,400.00-19,161
Aug 26, 202514,820.0014,820.0014,300.0014,400.0014,400.00-1.23%37,777
Aug 25, 202514,800.0014,800.0014,420.0014,580.0014,580.000.55%16,970
Aug 22, 202514,480.0014,500.0014,480.0014,500.0014,500.000.28%9,141
Aug 21, 202514,480.0014,480.0014,460.0014,460.0014,460.00-0.14%19,099
Aug 20, 202514,500.0014,700.0014,480.0014,480.0014,480.001.26%37,021
Aug 19, 202514,300.0014,300.0014,300.0014,300.0014,300.00-18,591
Aug 15, 202514,200.0014,500.0014,200.0014,300.0014,300.002.14%11,860
Aug 14, 202514,000.0014,000.0014,000.0014,000.0014,000.00-6,762
Aug 13, 202514,000.0014,000.0013,960.0014,000.0014,000.00-49,699
Aug 12, 202513,860.0014,100.0013,800.0014,000.0014,000.001.01%51,095
Aug 11, 202514,000.0014,000.0013,860.0013,860.0013,860.000.14%14,181
Aug 8, 202513,700.0014,020.0013,660.0013,840.0013,840.002.98%65,457
Aug 6, 202513,400.0013,580.0013,400.0013,440.0013,440.000.15%22,129
Aug 5, 202513,020.0013,420.0013,020.0013,420.0013,420.002.60%54,819
Aug 4, 202513,080.0013,080.0013,080.0013,080.0013,080.00-8,571
Aug 1, 202513,000.0013,400.0013,000.0013,080.0013,080.000.62%27,805
Jul 31, 202512,760.0013,000.0012,760.0013,000.0013,000.002.36%33,336
Jul 30, 202512,620.0012,760.0012,620.0012,700.0012,700.000.63%28,593
Jul 29, 202512,500.0012,620.0012,420.0012,620.0012,620.001.45%68,093
Jul 28, 202512,340.0012,440.0012,320.0012,440.0012,440.000.81%15,960
Jul 25, 202512,340.0012,340.0012,140.0012,340.0012,340.00-9,923
Jul 24, 202512,340.0012,340.0012,120.0012,340.0012,340.00-25,731
Jul 23, 202512,400.0012,400.0012,280.0012,340.0012,340.000.33%13,816
Jul 22, 202512,300.0012,300.0012,300.0012,300.0012,300.000.49%8,738
Jul 21, 202512,480.0012,480.0012,240.0012,240.0012,240.00-0.65%29,323
Jul 18, 202512,300.0012,460.0012,300.0012,320.0012,320.000.98%13,258
Jul 17, 202512,340.0012,480.0012,200.0012,200.0012,200.00-1.13%53,353
Jul 16, 202512,340.0012,380.0012,340.0012,340.0012,340.00-36,961
Jul 15, 202512,340.0012,500.0012,340.0012,340.0012,340.000.33%2,024,293
Jul 14, 202512,320.0012,320.0012,300.0012,300.0012,300.00-0.49%16,305
Jul 11, 202512,360.0012,360.0012,360.0012,360.0012,360.000.65%10,054
Jul 10, 202512,280.0012,280.0012,280.0012,280.0012,280.000.66%9,174
Jul 9, 202512,200.0012,200.0012,200.0012,200.0012,200.00-1.45%17,742
Jul 8, 202512,400.0012,400.0012,360.0012,380.0012,380.00-26,606
Jul 7, 202512,280.0012,380.0012,280.0012,380.0012,380.00-20,271
Jul 4, 202512,180.0012,380.0012,180.0012,380.0012,380.001.64%23,800
Jul 3, 202512,380.0012,380.0012,180.0012,180.0012,180.000.66%14,574
Jul 2, 202512,280.0012,400.0012,000.0012,100.0012,100.00-1.63%40,451
Jul 1, 202512,300.0012,300.0012,260.0012,300.0012,300.00-12,914
Jun 27, 202512,400.0012,400.0012,300.0012,300.0012,300.000.65%11,261
Jun 26, 202512,300.0012,300.0012,220.0012,220.0012,220.00-1.45%13,834
Jun 25, 202512,400.0012,400.0012,400.0012,400.0012,400.00-19,674
Jun 24, 202512,400.0012,400.0012,400.0012,400.0012,400.00-15,440
Jun 20, 202512,400.0012,420.0012,380.0012,400.0012,400.00-0.16%18,405