Travis Perkins ADR

TPRKY
🏛️ usa →
8.06
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 22.07 22.07 21.38 22.00 0.0M
2021-12-30 22.34 22.34 21.90 22.20 0.1M
2021-12-29 21.60 22.12 21.60 22.12 0.1M
2021-12-28 21.68 22.02 21.39 22.01 0.0M
2021-12-27 21.86 21.87 20.91 21.37 0.0M
2021-12-23 21.07 21.87 20.92 21.03 0.0M
2021-12-22 20.58 21.56 20.58 21.56 0.0M
2021-12-21 20.51 20.86 20.27 20.40 0.0M
2021-12-20 19.73 20.12 19.73 20.10 0.0M
2021-12-17 20.88 20.88 20.00 20.12 0.0M
2021-12-16 20.19 20.28 19.93 20.15 0.1M
2021-12-15 19.56 20.03 19.23 19.76 0.0M
2021-12-14 19.87 19.87 19.61 19.64 0.0M
2021-12-13 19.82 20.75 19.55 19.65 0.0M
2021-12-10 20.15 20.55 19.91 20.00 0.0M
2021-12-09 20.06 20.29 20.03 20.03 0.1M
2021-12-08 20.40 20.99 20.30 20.50 0.0M
2021-12-07 20.27 20.65 20.27 20.65 0.0M
2021-12-06 20.02 20.45 19.98 20.08 0.0M
2021-12-03 20.01 20.32 19.87 19.92 0.0M
2021-12-02 19.73 20.31 19.66 19.90 0.0M
2021-12-01 19.80 20.05 19.44 19.44 0.0M
2021-11-30 19.93 19.93 19.11 19.36 0.0M
2021-11-29 20.27 20.35 19.48 19.90 0.0M
2021-11-26 19.94 20.21 19.40 19.40 0.0M
2021-11-24 20.66 20.88 20.27 20.86 0.0M
2021-11-23 20.78 21.01 20.27 20.48 0.0M
2021-11-22 21.01 21.08 20.58 21.08 0.0M
2021-11-19 20.59 21.21 20.59 20.88 0.1M
2021-11-18 21.45 21.60 20.97 21.57 0.0M
2021-11-17 21.24 21.36 20.66 21.36 0.0M
2021-11-16 20.60 21.10 20.60 21.05 0.0M
2021-11-15 21.35 21.35 21.10 21.10 0.0M
2021-11-12 21.50 21.50 20.89 20.91 0.0M
2021-11-11 20.97 21.50 20.89 21.35 0.0M
2021-11-10 21.29 21.40 20.89 21.39 0.5M
2021-11-09 20.77 21.28 20.55 21.26 0.5M
2021-11-08 21.44 21.59 20.91 20.91 0.0M
2021-11-05 21.44 21.44 20.77 21.44 0.0M
2021-11-04 21.28 21.28 21.09 21.09 0.0M
2021-11-03 21.09 22.03 21.09 21.30 0.0M
2021-11-02 21.54 21.54 20.84 21.17 0.0M
2021-11-01 21.37 21.57 20.90 21.57 0.0M
2021-10-29 21.48 21.49 21.41 21.49 0.0M
2021-10-28 21.69 21.69 21.50 21.66 0.0M
2021-10-27 22.07 22.33 22.00 22.00 0.0M
2021-10-26 21.83 21.83 21.70 21.70 0.0M
2021-10-25 21.09 21.93 21.09 21.85 0.0M
2021-10-22 20.83 20.83 20.78 20.78 0.0M
2021-10-21 20.59 21.09 20.59 20.87 0.0M
2021-10-20 21.51 21.51 21.30 21.30 0.0M
2021-10-19 21.46 21.92 21.28 21.28 0.0M
2021-10-18 21.21 21.32 20.91 21.00 0.0M
2021-10-15 21.28 21.28 21.28 21.28 0.0M
2021-10-14 20.80 20.80 20.80 20.80 0.0M
2021-10-13 20.75 20.81 20.55 20.81 0.0M
2021-10-12 20.19 20.59 20.11 20.11 0.0M
2021-10-11 20.81 20.81 20.46 20.46 0.0M
2021-10-08 20.36 20.50 20.34 20.46 0.0M
2021-10-07 20.90 20.90 20.25 20.25 0.0M
2021-10-06 20.06 20.60 19.91 19.99 0.0M
2021-10-05 20.65 20.65 20.45 20.45 0.0M
2021-10-01 20.43 21.38 20.43 21.38 0.0M
2021-09-30 20.55 21.09 20.55 21.09 0.0M
2021-09-29 22.15 22.30 22.00 22.00 0.0M
2021-09-27 24.00 24.00 24.00 24.00 0.0M
2021-09-24 24.00 24.00 24.00 24.00 0.0M
2021-09-23 24.42 24.42 24.07 24.07 0.0M
2021-09-22 23.53 23.53 23.53 23.53 0.0M
2021-09-20 23.01 23.01 22.86 22.86 0.0M
2021-09-17 23.90 23.90 23.59 23.59 0.0M
2021-09-16 24.52 24.52 23.96 23.96 0.0M
2021-09-15 24.58 24.58 24.58 24.58 0.0M
2021-09-14 25.24 25.34 25.14 25.14 0.0M
2021-09-13 24.98 24.98 24.98 24.98 0.0M
2021-09-09 24.93 24.93 24.92 24.92 0.0M
2021-09-07 25.78 25.79 25.78 25.79 0.0M
2021-09-03 25.05 25.80 24.93 25.09 0.0M
2021-09-02 24.78 24.78 24.70 24.70 0.0M
2021-09-01 25.23 25.23 24.67 24.67 0.0M
2021-08-31 25.55 25.55 25.07 25.07 0.0M
2021-08-27 24.58 25.45 24.58 24.59 0.0M
2021-08-26 24.38 25.34 24.38 24.41 0.0M
2021-08-25 25.15 25.15 24.31 24.42 0.0M
2021-08-24 24.06 24.92 24.04 24.17 0.0M
2021-08-23 25.37 25.37 25.37 25.37 0.0M
2021-08-20 24.04 24.04 23.95 23.95 0.0M
2021-08-19 25.25 25.25 23.90 24.24 0.0M
2021-08-18 24.20 24.43 24.20 24.21 0.0M
2021-08-17 25.06 25.06 24.16 24.16 0.0M
2021-08-16 24.11 25.50 24.11 24.38 0.0M
2021-08-13 25.45 25.65 24.38 24.38 0.1M
2021-08-12 24.80 25.15 24.57 25.15 0.0M
2021-08-11 25.60 25.60 24.30 24.34 0.0M
2021-08-10 25.25 25.45 24.75 24.75 0.1M
2021-08-09 23.67 24.85 23.64 23.64 0.0M
2021-08-06 24.98 24.98 24.12 24.12 0.0M
2021-08-05 24.39 24.93 23.82 23.82 0.0M
2021-08-04 25.16 25.16 25.16 25.16 0.0M
2021-08-03 24.85 24.85 24.85 24.85 0.1M
2021-08-02 23.72 25.06 23.72 24.99 0.0M
2021-07-30 23.44 24.79 23.44 23.52 0.0M
2021-07-28 24.36 24.36 24.36 24.36 0.0M
2021-07-27 24.10 24.10 24.10 24.10 0.0M
2021-07-23 23.63 23.63 23.63 23.63 0.0M
2021-07-22 24.50 24.50 23.20 23.20 0.0M
2021-07-21 23.25 23.50 23.05 23.50 0.0M
2021-07-20 22.06 22.06 22.06 22.06 0.0M
2021-07-19 22.80 23.15 22.08 22.08 0.0M
2021-07-15 22.80 23.00 22.80 22.80 0.0M
2021-07-14 24.40 24.40 24.40 24.40 0.0M
2021-07-13 23.91 23.91 23.91 23.91 0.0M
2021-07-12 23.41 24.00 23.41 24.00 0.0M
2021-07-08 23.48 23.48 23.05 23.05 0.0M
2021-07-07 24.16 24.16 23.77 23.77 0.0M
2021-07-02 24.18 24.18 24.18 24.18 0.0M
2021-07-01 23.77 24.55 23.77 24.55 0.0M
2021-06-30 24.00 24.12 24.00 24.12 0.0M
2021-06-29 24.88 24.88 24.84 24.84 0.0M
2021-06-28 25.16 25.18 24.99 24.99 0.0M
2021-06-24 24.25 24.25 24.25 24.25 0.0M
2021-06-23 24.04 24.12 23.77 23.77 0.0M
2021-06-22 24.12 24.12 23.85 23.85 0.0M
2021-06-21 23.23 24.11 23.23 24.11 0.0M
2021-06-17 23.98 23.98 23.63 23.63 0.0M
2021-06-14 23.98 23.98 23.98 23.98 0.0M
2021-06-11 24.20 24.60 23.82 23.82 0.0M
2021-06-09 23.82 23.90 23.82 23.90 0.0M
2021-06-08 24.04 24.04 23.90 23.90 0.0M
2021-06-07 24.23 24.23 24.23 24.23 0.0M
2021-06-04 23.96 24.15 23.78 23.78 0.0M
2021-06-03 23.91 24.14 23.86 24.14 0.0M
2021-06-02 24.16 24.16 24.06 24.11 0.0M
2021-06-01 23.80 24.48 23.80 24.05 0.0M
2021-05-28 23.09 23.09 23.07 23.07 0.0M
2021-05-26 24.71 24.71 22.89 22.89 0.0M
2021-05-24 22.85 22.85 22.67 22.67 0.0M
2021-05-21 22.83 23.01 22.83 22.92 0.0M
2021-05-20 22.79 22.79 22.79 22.79 0.0M
2021-05-19 22.30 22.64 22.30 22.51 0.0M
2021-05-17 25.44 27.00 22.81 26.33 0.0M
2021-05-14 25.48 27.03 22.89 26.68 0.0M
2021-05-13 23.15 23.41 22.84 23.26 0.0M
2021-05-12 22.68 23.63 22.68 23.63 0.0M
2021-05-11 21.62 22.51 21.62 22.51 0.0M
2021-05-10 21.76 23.35 21.76 22.61 0.0M
2021-05-07 22.77 22.77 22.77 22.77 0.0M
2021-05-06 22.34 22.92 22.34 22.69 0.0M
2021-05-05 22.91 25.09 22.91 24.90 0.0M
2021-05-04 21.51 21.51 20.49 20.49 0.0M
2021-05-03 21.30 21.78 21.30 21.78 0.0M
2021-04-30 21.73 21.91 21.07 21.91 0.0M
2021-04-29 21.11 21.82 21.11 21.82 0.0M
2021-04-28 19.53 23.40 19.53 21.90 0.0M
2021-04-27 21.14 21.14 21.14 21.14 0.0M
2021-04-23 21.45 21.66 21.45 21.66 0.0M
2021-04-19 21.95 21.95 21.68 21.68 0.0M
2021-04-16 22.54 22.54 22.09 22.09 0.0M
2021-04-14 21.47 21.47 21.47 21.47 0.0M
2021-04-09 21.32 22.00 21.32 21.37 0.0M
2021-04-08 21.35 21.88 21.35 21.88 0.0M
2021-04-07 21.60 21.60 21.60 21.60 0.0M
2021-04-05 20.94 21.68 20.57 21.68 0.0M
2021-04-01 21.17 21.17 20.99 20.99 0.0M
2021-03-31 20.17 20.17 20.17 20.17 0.0M
2021-03-30 20.93 20.93 20.93 20.93 0.0M
2021-03-26 20.89 21.71 20.89 21.49 0.0M
2021-03-25 20.60 21.48 20.60 20.79 0.0M
2021-03-24 21.09 21.42 21.09 21.42 0.0M
2021-03-23 21.40 21.40 20.65 21.01 0.0M
2021-03-22 21.63 21.63 20.99 21.32 0.0M
2021-03-19 20.52 21.35 20.52 21.35 0.1M
2021-03-18 22.15 22.15 21.53 21.86 0.2M
2021-03-17 21.53 23.15 21.39 23.15 0.1M
2021-03-16 21.42 21.58 21.01 21.41 0.0M
2021-03-15 20.44 21.12 20.41 20.41 0.0M
2021-03-12 22.01 22.01 21.62 21.63 0.1M
2021-03-11 21.28 21.52 20.98 21.52 0.1M
2021-03-10 20.87 22.21 20.40 21.25 0.1M
2021-03-08 19.50 19.50 19.50 19.50 0.0M
2021-03-05 20.04 20.04 20.04 20.04 0.0M
2021-03-04 20.00 20.20 19.99 20.20 0.0M