Canada Markets close in 4 hrs 35 mins

Travis Perkins plc (TPRKY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
11.56-0.16 (-1.41%)
As of 10:58AM EST. Market open.
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 202211.5811.6311.4911.5611.568,944
Dec 02, 202211.6411.7411.5811.7311.7330,248
Dec 01, 202211.6011.6911.5411.5711.579,855
Nov 30, 202211.1611.2510.9811.2111.2119,151
Nov 29, 202211.2911.3411.2111.3011.3012,196
Nov 28, 202211.4611.4811.1711.1711.1745,115
Nov 25, 202211.6912.1411.6912.1312.1313,192
Nov 23, 202211.5311.7811.5311.7811.786,402
Nov 22, 202211.5011.5011.3711.4211.429,646
Nov 21, 202211.3411.4011.2511.2911.2919,165
Nov 18, 202211.3111.3511.1811.2311.2316,867
Nov 17, 202210.8811.0410.8611.0011.0010,966
Nov 16, 202211.1111.1511.0511.1411.148,417
Nov 15, 202211.6711.6811.3711.5011.5014,444
Nov 14, 202211.4911.8511.4911.8511.8521,374
Nov 11, 202211.3811.7011.3811.7011.7015,834
Nov 10, 202210.6411.0910.6411.0611.0610,527
Nov 09, 202210.0110.149.949.969.9616,744
Nov 08, 202210.0410.2310.0110.1310.1316,339
Nov 07, 20229.899.909.809.879.8736,655
Nov 04, 20229.459.709.459.649.644,357
Nov 03, 20229.199.369.039.319.319,607
Nov 02, 20229.539.579.339.379.378,095
Nov 01, 20229.739.859.309.609.6016,570
Oct 31, 20229.479.549.289.499.4922,781
Oct 28, 20229.469.799.409.799.7912,795
Oct 27, 20229.809.929.599.679.6714,402
Oct 26, 20229.8410.009.729.859.859,768
Oct 25, 20229.319.659.289.639.6328,379
Oct 24, 20229.209.309.059.149.1443,615
Oct 21, 20228.829.088.779.009.0013,748
Oct 20, 20229.069.328.878.878.87167,574
Oct 19, 20228.989.048.768.768.76485,048
Oct 18, 20229.419.419.049.349.34323,396
Oct 17, 20229.149.689.149.319.31100,929
Oct 14, 20229.099.098.658.738.73123,387
Oct 13, 20228.489.058.419.039.0380,584
Oct 12, 20228.398.438.218.318.317,182
Oct 11, 20228.518.758.448.448.4421,209
Oct 10, 20228.648.698.478.658.6525,458
Oct 07, 20228.608.818.438.448.4456,869
Oct 06, 20228.919.088.789.019.0128,992
Oct 05, 20229.039.158.819.159.1521,459
Oct 04, 20229.359.499.279.439.4327,767
Oct 03, 20228.639.098.639.049.0419,205
Sept 30, 20228.438.588.408.478.4735,682
Sept 29, 20228.138.397.878.218.2112,151
Sept 28, 20228.008.428.008.328.3222,495
Sept 27, 20228.138.137.777.867.8616,401
Sept 26, 20228.538.538.218.308.3029,602
Sept 23, 20229.069.068.708.988.9814,962
Sept 22, 20229.319.458.989.309.3012,294
Sept 21, 20229.409.749.309.319.3118,834
Sept 20, 20229.159.539.159.249.2416,353
Sept 19, 20228.989.688.989.449.4417,300
Sept 16, 20229.439.679.299.389.3810,094
Sept 15, 20229.459.619.259.599.5955,458
Sept 14, 20229.549.699.459.629.6210,743
Sept 13, 202210.0010.009.719.719.7120,159
Sept 12, 202210.3210.5410.2710.2710.2721,004
Sept 09, 20229.819.889.679.859.8518,527
Sept 08, 20229.519.609.449.509.5018,175
Sept 07, 20229.499.709.499.639.6311,736
Sept 06, 20229.859.859.639.669.6628,326
Sept 02, 20229.309.629.209.209.2020,834
Sept 01, 20229.409.429.249.389.3822,375
Aug 31, 20229.939.989.859.879.8723,419
Aug 30, 202210.1310.139.939.949.9422,567
Aug 29, 202210.1310.139.649.789.7829,469
Aug 26, 202210.2110.219.799.839.8336,957
Aug 25, 202210.0110.2810.0110.1310.138,618
Aug 24, 202210.1910.2310.0710.1010.1011,775
Aug 23, 202210.2610.4910.1510.3010.306,628
Aug 22, 202210.2710.3110.0510.0810.0829,654
Aug 19, 202210.7010.9310.6010.6010.604,414
Aug 18, 202211.0111.2310.8910.9610.9619,808
Aug 17, 202211.0311.1110.9210.9510.9513,849
Aug 16, 202211.2711.7211.2711.3811.387,634
Aug 15, 202211.3711.6211.2611.3511.3516,500
Aug 12, 202211.4011.5111.3511.3711.3721,934
Aug 11, 202211.6011.7811.4011.4011.4014,789
Aug 10, 202211.6311.8511.6211.7711.7719,171
Aug 09, 202211.4711.4711.1811.1811.1827,672
Aug 08, 202211.5011.8211.3411.3611.3611,995
Aug 05, 202211.2611.4511.0111.3711.3713,377
Aug 04, 202211.3611.4011.2411.3611.366,051
Aug 03, 202211.4411.4411.1011.3911.3916,122
Aug 02, 202211.4711.5711.3711.4211.4219,644
Aug 01, 202212.7313.0912.5012.6312.6333,888
Jul 29, 202212.6513.2312.4712.8112.8116,085
Jul 28, 202212.2812.5112.0512.4612.4620,589
Jul 27, 202211.8112.3311.6712.3312.338,611
Jul 26, 202211.6112.0811.5711.7211.726,853
Jul 25, 202212.5212.6311.9712.4712.4728,187
Jul 22, 202212.7312.7312.2412.3812.3810,255
Jul 21, 202212.0912.6112.0512.3612.368,617
Jul 20, 202211.3412.0011.3411.8111.8119,645
Jul 19, 202211.8112.2211.5511.8211.8215,654
Jul 18, 202211.7711.8311.4511.6011.6036,613
Jul 15, 202211.2111.6311.2111.6111.61113,204
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...