Organización Terpel S.A. (BVC:TERPEL)
Colombia · Delayed Price · Currency is COP 17,440
-40 (-0.23%)
At close: May 27, 2026
Organización Terpel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 17,580.00 | 17,600.00 | 17,060.00 | 17,440.00 | 17,440.00 | -0.23% | 12,207 |
| May 26, 2026 | 16,800.00 | 17,700.00 | 16,800.00 | 17,480.00 | 17,480.00 | 2.10% | 27,030 |
| May 25, 2026 | 16,000.00 | 17,520.00 | 16,000.00 | 17,120.00 | 17,120.00 | 4.39% | 34,393 |
| May 22, 2026 | 16,500.00 | 16,500.00 | 16,140.00 | 16,400.00 | 16,400.00 | -0.97% | 6,819 |
| May 21, 2026 | 17,000.00 | 17,200.00 | 16,400.00 | 16,560.00 | 16,560.00 | -2.47% | 232,919 |
| May 20, 2026 | 17,080.00 | 17,260.00 | 16,800.00 | 16,980.00 | 16,980.00 | -1.85% | 19,839 |
| May 19, 2026 | 17,400.00 | 17,400.00 | 16,960.00 | 17,300.00 | 17,300.00 | -0.12% | 510,716 |
| May 15, 2026 | 17,660.00 | 17,660.00 | 17,020.00 | 17,320.00 | 17,320.00 | -1.93% | 8,911 |
| May 14, 2026 | 16,800.00 | 17,660.00 | 16,500.00 | 17,660.00 | 17,660.00 | 0.57% | 64,012 |
| May 13, 2026 | 17,100.00 | 17,560.00 | 17,000.00 | 17,560.00 | 17,560.00 | 1.97% | 15,237 |
| May 12, 2026 | 17,100.00 | 17,660.00 | 17,100.00 | 17,220.00 | 17,220.00 | -0.58% | 21,624 |
| May 11, 2026 | 17,400.00 | 17,680.00 | 17,200.00 | 17,320.00 | 17,320.00 | -2.04% | 17,264 |
| May 8, 2026 | 17,780.00 | 17,780.00 | 17,340.00 | 17,680.00 | 17,680.00 | -0.67% | 19,339 |
| May 7, 2026 | 17,680.00 | 17,800.00 | 17,620.00 | 17,800.00 | 17,800.00 | 0.79% | 36,282 |
| 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 | 4.69% | 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 |