Telares de Palo Grande C.A. (CCSE:TPG)
Venezuela · Delayed Price · Currency is VES 13.48
+0.13 (0.97%)
At close: Oct 19, 2026
CCSE:TPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 13.35 | 14.99 | 13.00 | 13.48 | 13.48 | 0.97% | 90,164 |
| Oct 16, 2026 | 13.99 | 13.99 | 12.65 | 13.35 | 13.35 | 5.53% | 46,775 |
| Oct 15, 2026 | 13.99 | 13.99 | 12.50 | 12.65 | 12.65 | -2.77% | 619,070 |
| Oct 14, 2026 | 13.99 | 13.99 | 12.60 | 13.01 | 13.01 | -3.27% | 421,544 |
| Oct 13, 2026 | 12.00 | 13.50 | 11.20 | 13.45 | 13.45 | 13.03% | 274,862 |
| Oct 9, 2026 | 11.99 | 12.00 | 11.00 | 11.90 | 11.90 | 8.18% | 59,720 |
| Oct 8, 2026 | 11.50 | 12.00 | 10.66 | 11.00 | 11.00 | 3.19% | 227,548 |
| Oct 7, 2026 | 11.00 | 11.49 | 10.57 | 10.66 | 10.66 | -3.09% | 148,337 |
| Oct 6, 2026 | 11.99 | 12.00 | 10.50 | 11.00 | 11.00 | - | 43,133 |
| Oct 5, 2026 | 12.00 | 12.00 | 10.50 | 11.00 | 11.00 | 1.85% | 134,076 |
| Oct 2, 2026 | 11.98 | 11.98 | 10.55 | 10.80 | 10.80 | 2.86% | 64,330 |
| Oct 1, 2026 | 11.98 | 11.98 | 10.50 | 10.50 | 10.50 | - | 147,538 |
| Sep 30, 2026 | 11.98 | 11.98 | 10.50 | 10.50 | 10.50 | - | 10,965 |
| Sep 29, 2026 | 10.99 | 11.95 | 10.15 | 10.50 | 10.50 | - | 25,184 |
| Sep 28, 2026 | 10.99 | 10.99 | 10.50 | 10.50 | 10.50 | - | 40,954 |
| Sep 25, 2026 | 10.79 | 10.99 | 10.00 | 10.50 | 10.50 | 5.00% | 227,398 |
| Sep 24, 2026 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | - | 57,266 |
| Sep 23, 2026 | 10.95 | 10.95 | 10.00 | 10.00 | 10.00 | - | 293,337 |
| Sep 22, 2026 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | -1.96% | 119,654 |
| Sep 21, 2026 | 11.94 | 11.94 | 10.00 | 10.20 | 10.20 | -2.86% | 118,832 |
| Sep 18, 2026 | 10.05 | 10.95 | 10.00 | 10.50 | 10.50 | -3.67% | 413,053 |
| Sep 17, 2026 | 11.00 | 11.00 | 10.00 | 10.90 | 10.90 | 9.00% | 48,208 |
| Sep 16, 2026 | 11.00 | 11.00 | 10.01 | 10.00 | 10.00 | - | 42,264 |
| Sep 15, 2026 | 10.00 | 12.00 | 10.00 | 10.00 | 10.00 | - | 18,387 |
| Sep 11, 2026 | 10.00 | 10.50 | 9.92 | 10.00 | 10.00 | - | 71,245 |
| Sep 10, 2026 | 10.00 | 11.00 | 9.15 | 10.00 | 10.00 | - | 66,355 |
| Sep 9, 2026 | 11.44 | 11.44 | 9.80 | 10.00 | 10.00 | 2.04% | 76,965 |
| Sep 8, 2026 | 11.76 | 12.50 | 9.87 | 9.80 | 9.80 | - | 21,956 |
| Sep 7, 2026 | 9.70 | 9.95 | 9.01 | 9.80 | 9.80 | - | 43,710 |
| Sep 4, 2026 | 9.89 | 9.89 | 9.70 | 9.80 | 9.80 | -0.51% | 73,411 |
| Sep 3, 2026 | 9.90 | 9.90 | 9.70 | 9.85 | 9.85 | - | 50,935 |
| Sep 2, 2026 | 9.80 | 9.80 | 9.50 | 9.85 | 9.85 | - | 69,917 |
| Sep 1, 2026 | 9.99 | 9.99 | 9.50 | 9.85 | 9.85 | 1.55% | 55,682 |
| Aug 31, 2026 | 9.70 | 9.99 | 9.20 | 9.70 | 9.70 | - | 51,135 |
| Aug 28, 2026 | 9.50 | 9.75 | 9.50 | 9.70 | 9.70 | - | 27,755 |
| Aug 27, 2026 | 9.88 | 9.88 | 9.01 | 9.70 | 9.70 | 7.66% | 68,711 |
| Aug 26, 2026 | 10.00 | 10.00 | 9.00 | 9.01 | 9.01 | -12.10% | 334,739 |
| Aug 25, 2026 | 10.00 | 10.00 | 9.25 | 10.25 | 10.25 | - | 36,789 |
| Aug 24, 2026 | 10.40 | 10.40 | 9.99 | 10.25 | 10.25 | 1.89% | 129,020 |
| Aug 21, 2026 | 10.35 | 10.35 | 10.00 | 10.06 | 10.06 | - | 24,704 |
| Aug 20, 2026 | 10.49 | 10.49 | 10.00 | 10.06 | 10.06 | 0.50% | 91,078 |
| Aug 19, 2026 | 10.70 | 10.70 | 10.00 | 10.01 | 10.01 | -2.34% | 114,023 |
| Aug 18, 2026 | 10.50 | 10.50 | 10.00 | 10.25 | 10.25 | -4.65% | 128,046 |
| Aug 17, 2026 | 10.98 | 10.98 | 10.05 | 10.75 | 10.75 | 6.97% | 94,476 |
| Aug 14, 2026 | 11.00 | 11.00 | 10.00 | 10.05 | 10.05 | -10.67% | 89,797 |
| Aug 13, 2026 | 11.00 | 11.00 | 10.50 | 11.25 | 11.25 | - | 198,057 |
| Aug 12, 2026 | 11.50 | 11.50 | 10.50 | 11.25 | 11.25 | -0.88% | 52,464 |
| Aug 11, 2026 | 11.50 | 11.50 | 11.10 | 11.35 | 11.35 | 2.62% | 55,053 |
| Aug 10, 2026 | 10.00 | 11.40 | 10.00 | 11.06 | 11.06 | - | 23,860 |