Organización Terpel S.A. (BVC:TERPEL)
Colombia · Delayed Price · Currency is COP 17,900
+140 (0.79%)
At close: Aug 20, 2026
Organización Terpel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 18,180.00 | 18,180.00 | 17,800.00 | 17,900.00 | 17,900.00 | 0.79% | 25,337 |
| Aug 19, 2026 | 18,100.00 | 18,100.00 | 17,680.00 | 17,760.00 | 17,760.00 | -1.11% | 20,830 |
| Aug 18, 2026 | 18,180.00 | 18,360.00 | 17,720.00 | 17,960.00 | 17,960.00 | - | 14,989 |
| Aug 14, 2026 | 17,820.00 | 18,000.00 | 17,540.00 | 17,960.00 | 17,960.00 | 0.79% | 10,928 |
| Aug 13, 2026 | 17,700.00 | 17,960.00 | 17,540.00 | 17,820.00 | 17,820.00 | 0.56% | 8,891 |
| Aug 12, 2026 | 17,740.00 | 17,800.00 | 17,640.00 | 17,720.00 | 17,720.00 | -0.67% | 12,374 |
| Aug 11, 2026 | 17,700.00 | 18,000.00 | 17,700.00 | 17,840.00 | 17,840.00 | - | 9,775 |
| Aug 10, 2026 | 17,960.00 | 17,960.00 | 17,700.00 | 17,840.00 | 17,840.00 | -0.67% | 4,778 |
| Aug 6, 2026 | 18,100.00 | 18,100.00 | 17,820.00 | 17,960.00 | 17,960.00 | -0.44% | 7,240 |
| Aug 5, 2026 | 18,000.00 | 18,100.00 | 17,940.00 | 18,040.00 | 18,040.00 | -0.44% | 7,743 |
| Aug 4, 2026 | 18,000.00 | 18,120.00 | 17,800.00 | 18,120.00 | 18,120.00 | 1.57% | 13,356 |
| Aug 3, 2026 | 17,740.00 | 17,960.00 | 17,740.00 | 17,840.00 | 17,840.00 | 0.45% | 8,539 |
| Jul 31, 2026 | 17,780.00 | 17,800.00 | 17,500.00 | 17,760.00 | 17,760.00 | 1.49% | 20,201 |
| Jul 30, 2026 | 17,800.00 | 17,800.00 | 17,400.00 | 17,500.00 | 17,500.00 | -1.02% | 71,408 |
| Jul 29, 2026 | 17,600.00 | 17,980.00 | 17,460.00 | 17,680.00 | 17,680.00 | - | 5,544 |
| Jul 28, 2026 | 17,500.00 | 17,900.00 | 17,200.00 | 17,680.00 | 17,680.00 | - | 9,328 |
| Jul 27, 2026 | 17,660.00 | 17,980.00 | 17,500.00 | 17,680.00 | 17,680.00 | -1.01% | 5,585 |
| Jul 24, 2026 | 17,520.00 | 18,000.00 | 17,520.00 | 17,860.00 | 17,860.00 | -0.11% | 16,027 |
| Jul 23, 2026 | 17,980.00 | 18,080.00 | 17,860.00 | 17,880.00 | 17,880.00 | -0.56% | 5,050 |
| Jul 22, 2026 | 18,100.00 | 18,100.00 | 17,940.00 | 17,980.00 | 17,980.00 | -0.44% | 6,454 |
| Jul 21, 2026 | 18,400.00 | 18,400.00 | 17,800.00 | 18,060.00 | 18,060.00 | -0.77% | 11,582 |
| Jul 17, 2026 | 18,240.00 | 18,400.00 | 17,800.00 | 18,200.00 | 18,200.00 | 0.11% | 11,083 |
| Jul 16, 2026 | 18,320.00 | 18,360.00 | 18,100.00 | 18,180.00 | 18,180.00 | -1.73% | 5,448 |
| Jul 15, 2026 | 18,100.00 | 18,500.00 | 18,060.00 | 18,500.00 | 18,500.00 | 2.21% | 11,660 |
| Jul 14, 2026 | 18,480.00 | 18,500.00 | 18,040.00 | 18,100.00 | 18,100.00 | -2.06% | 9,161 |
| Jul 10, 2026 | 18,100.00 | 18,500.00 | 17,920.00 | 18,480.00 | 18,480.00 | 1.32% | 13,627 |
| Jul 9, 2026 | 17,940.00 | 18,440.00 | 17,900.00 | 18,240.00 | 18,240.00 | -1.41% | 7,162 |
| Jul 8, 2026 | 17,820.00 | 18,500.00 | 17,620.00 | 18,500.00 | 18,500.00 | 3.93% | 38,489 |
| Jul 7, 2026 | 17,900.00 | 17,960.00 | 17,740.00 | 17,800.00 | 17,800.00 | -0.22% | 5,345 |
| Jul 6, 2026 | 18,200.00 | 18,500.00 | 17,660.00 | 17,840.00 | 17,840.00 | -2.83% | 21,338 |
| Jul 3, 2026 | 18,000.00 | 18,440.00 | 18,000.00 | 18,360.00 | 18,360.00 | 2.00% | 5,884 |
| Jul 2, 2026 | 18,460.00 | 18,460.00 | 17,500.00 | 18,000.00 | 18,000.00 | 1.01% | 24,314 |
| Jul 1, 2026 | 17,780.00 | 18,100.00 | 17,780.00 | 17,820.00 | 17,820.00 | 0.22% | 5,788 |
| Jun 30, 2026 | 17,800.00 | 17,900.00 | 17,760.00 | 17,780.00 | 17,780.00 | -0.67% | 23,787 |
| Jun 26, 2026 | 18,440.00 | 18,440.00 | 17,700.00 | 17,900.00 | 17,900.00 | 0.22% | 11,292 |
| Jun 25, 2026 | 17,700.00 | 18,440.00 | 17,700.00 | 17,860.00 | 17,860.00 | 1.25% | 7,672 |
| Jun 24, 2026 | 18,000.00 | 18,100.00 | 17,640.00 | 17,640.00 | 17,640.00 | -2.00% | 17,187 |
| Jun 23, 2026 | 18,500.00 | 18,500.00 | 17,800.00 | 18,000.00 | 18,000.00 | -1.96% | 17,629 |
| Jun 22, 2026 | 19,400.00 | 19,800.00 | 18,220.00 | 18,360.00 | 18,360.00 | -2.34% | 51,625 |
| Jun 19, 2026 | 18,720.00 | 18,860.00 | 18,600.00 | 18,800.00 | 18,800.00 | 0.32% | 13,820 |
| Jun 18, 2026 | 19,000.00 | 19,000.00 | 18,500.00 | 18,740.00 | 18,740.00 | -1.16% | 22,760 |
| Jun 17, 2026 | 18,800.00 | 19,000.00 | 18,520.00 | 18,960.00 | 18,960.00 | 1.28% | 20,224 |
| Jun 16, 2026 | 18,060.00 | 18,960.00 | 18,060.00 | 18,720.00 | 18,720.00 | -3.41% | 15,263 |
| Jun 12, 2026 | 18,700.00 | 19,400.00 | 18,700.00 | 19,380.00 | 19,380.00 | 4.98% | 69,185 |
| Jun 11, 2026 | 18,040.00 | 18,700.00 | 18,040.00 | 18,460.00 | 18,460.00 | 0.11% | 8,299 |
| Jun 10, 2026 | 18,500.00 | 18,500.00 | 18,080.00 | 18,440.00 | 18,440.00 | 2.44% | 12,778 |
| Jun 9, 2026 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | -2.60% | 2,412 |
| Jun 5, 2026 | 18,300.00 | 18,500.00 | 18,300.00 | 18,480.00 | 18,480.00 | -1.81% | 3,470 |
| Jun 4, 2026 | 18,800.00 | 18,940.00 | 18,400.00 | 18,820.00 | 18,820.00 | 0.21% | 21,859 |
| Jun 3, 2026 | 18,800.00 | 18,800.00 | 18,200.00 | 18,780.00 | 18,780.00 | 0.54% | 30,397 |