Organización Terpel S.A. (BVC:TERPEL)
Colombia · Delayed Price · Currency is COP 17,660
+180 (1.03%)
At close: May 6, 2026
Organización Terpel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 17,800.00 | 17,800.00 | 17,520.00 | 17,660.00 | 17,660.00 | 1.03% | 7,565 |
| May 5, 2026 | 17,300.00 | 17,500.00 | 17,100.00 | 17,480.00 | 17,480.00 | 2.10% | 21,145 |
| May 4, 2026 | 17,760.00 | 17,800.00 | 17,000.00 | 17,120.00 | 17,120.00 | -3.17% | 50,138 |
| Apr 30, 2026 | 17,720.00 | 17,720.00 | 17,640.00 | 17,680.00 | 17,680.00 | -0.11% | 13,166 |
| Apr 29, 2026 | 17,640.00 | 17,760.00 | 17,640.00 | 17,700.00 | 17,700.00 | -0.45% | 67,212 |
| Apr 28, 2026 | 18,200.00 | 18,220.00 | 17,680.00 | 17,780.00 | 17,780.00 | -2.52% | 45,046 |
| Apr 27, 2026 | 18,300.00 | 18,300.00 | 18,220.00 | 18,240.00 | 18,240.00 | -0.33% | 26,873 |
| Apr 24, 2026 | 18,300.00 | 18,540.00 | 18,280.00 | 18,300.00 | 18,300.00 | -0.87% | 3,119 |
| Apr 23, 2026 | 18,400.00 | 18,600.00 | 18,220.00 | 18,460.00 | 18,460.00 | -0.65% | 7,816 |
| Apr 22, 2026 | 18,580.00 | 18,580.00 | 18,500.00 | 18,580.00 | 18,580.00 | 0.22% | 3,700 |
| Apr 21, 2026 | 18,640.00 | 18,640.00 | 18,520.00 | 18,540.00 | 18,540.00 | -1.07% | 8,758 |
| Apr 20, 2026 | 18,360.00 | 18,760.00 | 18,360.00 | 18,740.00 | 18,740.00 | 0.75% | 11,226 |
| Apr 17, 2026 | 18,360.00 | 18,700.00 | 18,360.00 | 18,600.00 | 18,600.00 | -1.27% | 18,448 |
| Apr 16, 2026 | 18,760.00 | 18,840.00 | 18,340.00 | 18,840.00 | 18,840.00 | 0.43% | 25,877 |
| Apr 15, 2026 | 18,040.00 | 18,800.00 | 18,040.00 | 18,760.00 | 18,760.00 | -0.21% | 27,961 |
| Apr 14, 2026 | 18,000.00 | 18,840.00 | 17,840.00 | 18,800.00 | 18,800.00 | 4.68% | 81,670 |
| Apr 13, 2026 | 17,740.00 | 18,020.00 | 17,740.00 | 17,960.00 | 17,960.00 | - | 16,889 |
| Apr 10, 2026 | 18,000.00 | 18,000.00 | 17,740.00 | 17,960.00 | 17,960.00 | - | 17,417 |
| Apr 9, 2026 | 18,040.00 | 18,040.00 | 17,920.00 | 17,960.00 | 17,960.00 | -0.22% | 13,502 |
| Apr 8, 2026 | 17,760.00 | 18,080.00 | 17,740.00 | 18,000.00 | 18,000.00 | 0.22% | 23,010 |
| Apr 7, 2026 | 17,900.00 | 18,000.00 | 17,800.00 | 17,960.00 | 17,960.00 | 0.45% | 15,719 |
| Apr 6, 2026 | 17,800.00 | 18,080.00 | 17,740.00 | 17,880.00 | 17,880.00 | 1.02% | 18,145 |
| Apr 1, 2026 | 17,580.00 | 17,800.00 | 17,540.00 | 17,700.00 | 17,700.00 | 0.80% | 13,731 |
| Mar 31, 2026 | 17,800.00 | 17,800.00 | 17,200.00 | 17,560.00 | 17,560.00 | -2.88% | 23,002 |
| Mar 30, 2026 | 17,620.00 | 18,200.00 | 17,620.00 | 18,080.00 | 18,080.00 | 2.73% | 8,100 |
| Mar 27, 2026 | 18,140.00 | 18,300.00 | 17,600.00 | 17,600.00 | 17,600.00 | -4.86% | 51,848 |
| Mar 26, 2026 | 18,500.00 | 18,500.00 | 18,300.00 | 18,500.00 | 18,500.00 | -1.60% | 62,446 |
| Mar 25, 2026 | 17,700.00 | 18,800.00 | 17,700.00 | 18,800.00 | 18,800.00 | 4.44% | 234,283 |
| Mar 24, 2026 | 18,000.00 | 18,500.00 | 18,000.00 | 18,000.00 | 18,000.00 | - | 21,774 |
| 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% | 34,697 |
| 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 |