Organización Terpel S.A. (BVC:TERPEL)
Colombia · Delayed Price · Currency is COP 18,000
+300 (1.69%)
At close: Mar 20, 2026
Organización Terpel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 17,660.00 | 18,000.00 | 17,660.00 | 18,000.00 | 18,000.00 | 1.69% | 347,873 |
| Mar 19, 2026 | 17,700.00 | 17,900.00 | 17,680.00 | 17,700.00 | 17,700.00 | -4.94% | 32,275 |
| Mar 18, 2026 | 18,800.00 | 18,880.00 | 18,600.00 | 18,620.00 | 16,906.33 | -0.43% | 63,290 |
| Mar 17, 2026 | 18,800.00 | 18,800.00 | 18,620.00 | 18,700.00 | 16,978.96 | -0.53% | 18,077 |
| Mar 16, 2026 | 18,980.00 | 19,000.00 | 18,600.00 | 18,800.00 | 17,069.76 | -0.84% | 37,563 |
| Mar 13, 2026 | 18,940.00 | 18,980.00 | 18,940.00 | 18,960.00 | 17,215.04 | 0.32% | 28,545 |
| Mar 12, 2026 | 19,000.00 | 19,000.00 | 18,900.00 | 18,900.00 | 17,160.56 | -0.32% | 38,895 |
| Mar 11, 2026 | 19,000.00 | 19,000.00 | 18,960.00 | 18,960.00 | 17,215.04 | -0.21% | 29,048 |
| Mar 10, 2026 | 18,800.00 | 19,000.00 | 18,800.00 | 19,000.00 | 17,251.35 | 0.53% | 42,411 |
| Mar 9, 2026 | 18,960.00 | 19,000.00 | 18,900.00 | 18,900.00 | 17,160.56 | -0.32% | 52,002 |
| Mar 6, 2026 | 18,960.00 | 18,980.00 | 18,720.00 | 18,960.00 | 17,215.04 | -0.11% | 42,503 |
| Mar 5, 2026 | 19,420.00 | 19,480.00 | 18,920.00 | 18,980.00 | 17,233.19 | -2.27% | 44,330 |
| Mar 4, 2026 | 19,400.00 | 19,500.00 | 19,000.00 | 19,420.00 | 17,632.70 | 1.15% | 23,879 |
| Mar 3, 2026 | 18,460.00 | 19,200.00 | 17,220.00 | 19,200.00 | 17,432.95 | 0.84% | 82,623 |
| Mar 2, 2026 | 19,420.00 | 19,580.00 | 18,860.00 | 19,040.00 | 17,287.67 | -4.13% | 43,982 |
| Feb 27, 2026 | 19,500.00 | 19,860.00 | 19,220.00 | 19,860.00 | 18,032.20 | - | 374,072 |
| Feb 26, 2026 | 19,700.00 | 19,980.00 | 19,200.00 | 19,860.00 | 18,032.20 | -0.60% | 87,151 |
| Feb 25, 2026 | 19,680.00 | 19,980.00 | 19,660.00 | 19,980.00 | 18,141.16 | 1.42% | 72,261 |
| Feb 24, 2026 | 19,700.00 | 19,700.00 | 19,580.00 | 19,700.00 | 17,886.93 | -0.20% | 24,395 |
| Feb 23, 2026 | 19,900.00 | 19,920.00 | 19,320.00 | 19,740.00 | 17,923.25 | 0.82% | 28,790 |
| Feb 20, 2026 | 19,200.00 | 19,760.00 | 19,200.00 | 19,580.00 | 17,777.97 | 2.09% | 83,323 |
| Feb 19, 2026 | 19,080.00 | 19,200.00 | 19,000.00 | 19,180.00 | 17,414.79 | 0.74% | 129,890 |
| Feb 18, 2026 | 19,100.00 | 19,160.00 | 18,960.00 | 19,040.00 | 17,287.67 | 0.21% | 61,178 |
| Feb 17, 2026 | 19,000.00 | 19,180.00 | 19,000.00 | 19,000.00 | 17,251.35 | 1.60% | 18,570 |
| Feb 16, 2026 | 19,020.00 | 19,020.00 | 18,500.00 | 18,700.00 | 16,978.96 | -2.09% | 38,936 |
| Feb 13, 2026 | 19,300.00 | 19,300.00 | 19,100.00 | 19,100.00 | 17,342.15 | -1.65% | 21,361 |
| Feb 12, 2026 | 19,700.00 | 19,700.00 | 19,160.00 | 19,420.00 | 17,632.70 | -2.61% | 14,098 |
| Feb 11, 2026 | 19,800.00 | 20,000.00 | 19,700.00 | 19,940.00 | 18,104.84 | -0.10% | 20,039 |
| Feb 10, 2026 | 19,500.00 | 19,960.00 | 19,500.00 | 19,960.00 | 18,123.00 | 1.42% | 17,721 |
| Feb 9, 2026 | 19,200.00 | 19,680.00 | 18,820.00 | 19,680.00 | 17,868.77 | 2.50% | 13,187 |
| Feb 6, 2026 | 17,620.00 | 19,500.00 | 17,620.00 | 19,200.00 | 17,432.95 | 4.80% | 44,080 |
| Feb 5, 2026 | 18,660.00 | 18,900.00 | 18,300.00 | 18,320.00 | 16,633.94 | -3.58% | 38,815 |
| Feb 4, 2026 | 19,300.00 | 19,900.00 | 19,000.00 | 19,000.00 | 17,251.35 | -1.04% | 51,157 |
| Feb 3, 2026 | 19,000.00 | 19,360.00 | 19,000.00 | 19,200.00 | 17,432.95 | 0.52% | 35,181 |
| Feb 2, 2026 | 19,800.00 | 19,800.00 | 19,100.00 | 19,100.00 | 17,342.15 | -3.73% | 33,198 |
| Jan 30, 2026 | 20,000.00 | 20,240.00 | 19,800.00 | 19,840.00 | 18,014.05 | -1.59% | 21,075 |
| Jan 29, 2026 | 20,200.00 | 20,320.00 | 20,000.00 | 20,160.00 | 18,304.59 | -0.69% | 532,328 |
| Jan 28, 2026 | 20,300.00 | 20,300.00 | 20,020.00 | 20,300.00 | 18,431.71 | 1.50% | 18,444 |
| Jan 27, 2026 | 20,100.00 | 20,320.00 | 19,860.00 | 20,000.00 | 18,159.32 | -1.48% | 32,258 |
| Jan 26, 2026 | 20,000.00 | 20,300.00 | 19,980.00 | 20,300.00 | 18,431.71 | 1.50% | 18,180 |
| Jan 23, 2026 | 19,980.00 | 20,200.00 | 19,900.00 | 20,000.00 | 18,159.32 | 0.10% | 102,176 |
| Jan 22, 2026 | 20,260.00 | 20,260.00 | 19,800.00 | 19,980.00 | 18,141.16 | -0.60% | 32,249 |
| Jan 21, 2026 | 20,400.00 | 20,400.00 | 20,100.00 | 20,100.00 | 18,250.12 | -0.50% | 50,365 |
| Jan 20, 2026 | 20,100.00 | 20,300.00 | 20,000.00 | 20,200.00 | 18,340.91 | 1.00% | 226,969 |
| Jan 19, 2026 | 19,800.00 | 20,000.00 | 19,700.00 | 20,000.00 | 18,159.32 | 0.60% | 42,467 |
| Jan 16, 2026 | 19,900.00 | 20,000.00 | 19,800.00 | 19,880.00 | 18,050.36 | -0.10% | 56,824 |
| Jan 15, 2026 | 19,760.00 | 19,900.00 | 19,700.00 | 19,900.00 | 18,068.52 | 1.53% | 44,785 |
| Jan 14, 2026 | 19,600.00 | 19,600.00 | 19,540.00 | 19,600.00 | 17,796.13 | 2.08% | 27,271 |
| Jan 13, 2026 | 19,500.00 | 19,720.00 | 19,200.00 | 19,200.00 | 17,432.95 | -2.64% | 327,737 |
| Jan 9, 2026 | 19,680.00 | 19,800.00 | 19,680.00 | 19,720.00 | 17,905.09 | 1.13% | 62,832 |