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
2022-12-30 10.94 11.02 10.62 10.74 0.0M
2022-12-29 10.78 11.09 10.78 10.99 0.0M
2022-12-28 10.96 11.06 10.79 10.80 0.0M
2022-12-27 10.82 11.01 10.71 10.71 0.0M
2022-12-23 10.66 11.40 10.45 11.09 0.0M
2022-12-22 10.73 10.76 10.66 10.76 0.0M
2022-12-21 10.86 10.94 10.82 10.85 0.0M
2022-12-20 10.71 10.79 10.71 10.79 0.0M
2022-12-19 10.91 10.95 10.77 10.78 0.0M
2022-12-16 10.79 10.83 10.64 10.73 0.0M
2022-12-15 11.28 11.32 11.03 11.07 0.0M
2022-12-14 11.70 11.79 11.58 11.58 0.0M
2022-12-13 11.98 12.03 11.66 11.73 0.0M
2022-12-12 11.36 11.49 11.34 11.45 0.0M
2022-12-09 11.55 11.66 11.51 11.54 0.0M
2022-12-08 11.28 11.35 11.18 11.35 0.0M
2022-12-07 11.47 11.59 11.47 11.54 0.0M
2022-12-06 11.47 11.48 11.32 11.38 0.0M
2022-12-05 11.58 11.63 11.41 11.46 0.0M
2022-12-02 11.63 11.74 11.59 11.73 0.0M
2022-12-01 11.60 11.69 11.54 11.57 0.0M
2022-11-30 11.16 11.24 10.98 11.21 0.0M
2022-11-29 11.29 11.34 11.23 11.30 0.0M
2022-11-28 11.46 11.48 11.17 11.17 0.0M
2022-11-25 11.69 12.13 11.69 12.13 0.0M
2022-11-23 11.53 11.78 11.53 11.78 0.0M
2022-11-22 11.50 11.50 11.37 11.43 0.0M
2022-11-21 11.34 11.40 11.25 11.29 0.0M
2022-11-18 11.31 11.35 11.18 11.23 0.0M
2022-11-17 10.88 11.04 10.86 11.00 0.0M
2022-11-16 11.11 11.15 11.05 11.14 0.0M
2022-11-15 11.67 11.68 11.37 11.50 0.0M
2022-11-14 11.49 11.85 11.49 11.85 0.0M
2022-11-11 11.38 11.70 11.38 11.69 0.0M
2022-11-10 10.64 11.09 10.64 11.06 0.0M
2022-11-09 10.01 10.14 9.94 9.96 0.0M
2022-11-08 10.03 10.23 10.01 10.13 0.0M
2022-11-07 9.89 9.90 9.80 9.82 0.0M
2022-11-04 9.45 9.70 9.45 9.64 0.0M
2022-11-03 9.19 9.36 9.03 9.31 0.0M
2022-11-02 9.53 9.57 9.33 9.37 0.0M
2022-11-01 9.73 9.85 9.30 9.60 0.0M
2022-10-31 9.47 9.54 9.28 9.49 0.0M
2022-10-28 9.46 9.79 9.40 9.79 0.0M
2022-10-27 9.80 9.92 9.59 9.67 0.0M
2022-10-26 9.84 10.00 9.72 9.85 0.0M
2022-10-25 9.31 9.65 9.28 9.62 0.0M
2022-10-24 9.20 9.30 9.05 9.14 0.0M
2022-10-21 8.82 9.08 8.77 9.00 0.0M
2022-10-20 9.06 9.32 8.87 8.87 0.2M
2022-10-19 8.98 9.04 8.76 8.76 0.5M
2022-10-18 9.41 9.41 9.04 9.34 0.3M
2022-10-17 9.14 9.68 9.14 9.31 0.1M
2022-10-14 9.09 9.09 8.65 8.73 0.1M
2022-10-13 8.48 9.05 8.41 9.03 0.1M
2022-10-12 8.39 8.43 8.21 8.31 0.0M
2022-10-11 8.51 8.75 8.44 8.44 0.0M
2022-10-10 8.64 8.69 8.47 8.65 0.0M
2022-10-07 8.60 8.81 8.43 8.44 0.1M
2022-10-06 8.91 9.08 8.78 9.01 0.0M
2022-10-05 9.03 9.15 8.81 9.15 0.0M
2022-10-04 9.35 9.49 9.27 9.43 0.0M
2022-10-03 8.63 9.09 8.63 9.04 0.0M
2022-09-30 8.43 8.58 8.40 8.47 0.0M
2022-09-29 8.13 8.39 7.87 8.21 0.0M
2022-09-28 8.00 8.42 8.00 8.32 0.0M
2022-09-27 8.13 8.13 7.77 7.86 0.0M
2022-09-26 8.53 8.53 8.21 8.30 0.0M
2022-09-23 9.06 9.06 8.70 8.98 0.0M
2022-09-22 9.31 9.45 8.98 9.30 0.0M
2022-09-21 9.40 9.74 9.30 9.31 0.0M
2022-09-20 9.15 9.53 9.15 9.24 0.0M
2022-09-19 8.98 9.68 8.98 9.44 0.0M
2022-09-16 9.43 9.67 9.29 9.38 0.0M
2022-09-15 9.45 9.61 9.25 9.59 0.1M
2022-09-14 9.54 9.69 9.45 9.62 0.0M
2022-09-13 10.00 10.00 9.71 9.71 0.0M
2022-09-12 10.32 10.54 10.27 10.27 0.0M
2022-09-09 9.81 9.88 9.67 9.85 0.0M
2022-09-08 9.51 9.60 9.44 9.50 0.0M
2022-09-07 9.49 9.70 9.49 9.63 0.0M
2022-09-06 9.85 9.85 9.62 9.66 0.0M
2022-09-02 9.30 9.62 9.20 9.21 0.0M
2022-09-01 9.40 9.42 9.24 9.38 0.0M
2022-08-31 9.93 9.97 9.85 9.87 0.0M
2022-08-30 10.13 10.13 9.93 9.94 0.0M
2022-08-29 10.13 10.13 9.64 9.78 0.0M
2022-08-26 10.21 10.21 9.79 9.83 0.0M
2022-08-25 10.01 10.28 10.01 10.13 0.0M
2022-08-24 10.19 10.23 10.07 10.10 0.0M
2022-08-23 10.26 10.49 10.15 10.30 0.0M
2022-08-22 10.27 10.31 10.05 10.08 0.0M
2022-08-19 10.70 10.93 10.60 10.60 0.0M
2022-08-18 11.01 11.23 10.89 10.96 0.0M
2022-08-17 11.03 11.11 10.92 10.95 0.0M
2022-08-16 11.27 11.72 11.27 11.38 0.0M
2022-08-15 11.37 11.62 11.26 11.35 0.0M
2022-08-12 11.40 11.51 11.35 11.37 0.0M
2022-08-11 11.61 11.78 11.40 11.40 0.0M
2022-08-10 11.63 11.86 11.62 11.77 0.0M
2022-08-09 11.47 11.47 11.18 11.18 0.0M
2022-08-08 11.50 11.82 11.34 11.36 0.0M
2022-08-05 11.26 11.45 11.01 11.37 0.0M
2022-08-04 11.36 11.40 11.24 11.36 0.0M
2022-08-03 11.44 11.44 11.10 11.39 0.0M
2022-08-02 11.47 11.57 11.37 11.42 0.0M
2022-08-01 12.73 13.09 12.50 12.63 0.0M
2022-07-29 12.64 13.23 12.47 12.81 0.0M
2022-07-28 12.28 12.51 12.05 12.46 0.0M
2022-07-27 11.81 12.33 11.67 12.33 0.0M
2022-07-26 11.62 12.08 11.57 11.72 0.0M
2022-07-25 12.53 12.63 11.97 12.47 0.0M
2022-07-22 12.73 12.73 12.24 12.38 0.0M
2022-07-21 12.09 12.61 12.05 12.36 0.0M
2022-07-20 11.34 12.00 11.34 11.81 0.0M
2022-07-19 11.81 12.22 11.55 11.82 0.0M
2022-07-18 11.77 11.83 11.45 11.60 0.0M
2022-07-15 11.21 11.63 11.21 11.61 0.1M
2022-07-14 11.07 11.18 10.89 11.14 0.0M
2022-07-13 11.45 11.63 11.22 11.57 0.0M
2022-07-12 11.45 11.62 11.33 11.40 0.0M
2022-07-11 11.46 11.79 11.38 11.38 0.0M
2022-07-08 11.78 12.01 11.70 11.76 0.0M
2022-07-07 11.74 11.85 11.61 11.70 0.0M
2022-07-06 11.38 11.63 11.31 11.51 0.0M
2022-07-05 11.18 11.68 10.80 11.68 0.0M
2022-07-01 11.55 11.85 11.24 11.83 0.1M
2022-06-30 11.74 12.15 11.33 11.73 0.0M
2022-06-29 12.13 12.31 12.04 12.19 0.0M
2022-06-28 12.53 12.60 12.18 12.18 0.0M
2022-06-27 12.63 12.72 12.46 12.52 0.0M
2022-06-24 12.23 12.65 12.10 12.51 0.0M
2022-06-23 11.74 12.07 11.55 11.72 0.0M
2022-06-22 12.00 12.52 12.00 12.06 0.0M
2022-06-21 12.02 12.40 11.79 12.10 0.0M
2022-06-17 12.30 12.56 12.30 12.55 0.0M
2022-06-16 12.39 12.50 12.23 12.25 0.0M
2022-06-15 12.97 12.97 12.57 12.81 0.1M
2022-06-14 12.56 12.69 12.21 12.45 0.1M
2022-06-13 13.02 13.18 12.67 12.79 0.0M
2022-06-10 14.20 14.51 13.70 13.93 0.0M
2022-06-09 14.87 15.01 14.61 14.70 0.0M
2022-06-08 15.12 15.12 15.06 15.06 0.0M
2022-06-07 14.94 15.48 14.92 15.27 0.0M
2022-06-06 15.30 15.58 15.23 15.23 0.0M
2022-06-03 15.20 15.79 15.00 15.00 0.0M
2022-06-02 15.29 15.46 14.79 15.20 0.0M
2022-06-01 15.10 15.10 14.79 14.79 0.0M
2022-05-31 15.16 15.45 15.10 15.11 0.0M
2022-05-27 15.46 15.59 15.02 15.27 0.0M
2022-05-26 15.02 15.61 15.02 15.22 0.0M
2022-05-25 14.24 14.75 14.24 14.58 0.0M
2022-05-24 14.22 14.79 14.12 14.12 0.0M
2022-05-23 14.35 15.03 14.35 14.56 0.0M
2022-05-20 14.48 14.85 13.65 14.45 0.0M
2022-05-19 14.09 14.93 13.82 14.18 0.0M
2022-05-18 14.39 15.03 13.89 13.98 0.0M
2022-05-17 14.58 15.35 14.07 14.60 0.0M
2022-05-16 13.80 14.66 13.73 14.20 0.0M
2022-05-13 13.93 14.41 13.92 14.12 0.0M
2022-05-12 14.06 14.18 13.75 13.87 0.0M
2022-05-11 14.21 14.30 13.48 13.48 0.0M
2022-05-10 13.84 14.28 13.74 13.92 0.0M
2022-05-09 13.87 14.17 13.42 13.75 0.0M
2022-05-06 13.92 14.41 13.87 14.19 0.0M
2022-05-05 14.59 14.60 14.00 14.00 0.0M
2022-05-04 14.80 15.29 14.59 15.29 0.0M
2022-05-03 15.32 15.41 14.89 15.29 0.0M
2022-05-02 15.77 15.77 14.97 15.15 0.0M
2022-04-29 15.49 15.90 15.22 15.22 0.0M
2022-04-28 15.98 16.12 15.48 15.87 0.0M
2022-04-27 15.77 15.94 15.57 15.60 0.0M
2022-04-26 16.14 16.45 15.68 15.76 0.0M
2022-04-25 16.28 16.84 16.10 16.84 0.0M
2022-04-22 16.88 17.06 16.64 16.64 0.0M
2022-04-21 17.73 17.73 16.91 16.91 0.0M
2022-04-20 17.13 17.19 16.85 17.10 0.0M
2022-04-19 16.34 17.48 16.34 16.88 0.2M
2022-04-18 17.40 17.40 15.67 15.67 0.0M
2022-04-14 16.36 16.80 16.30 16.46 0.0M
2022-04-13 16.18 16.40 16.14 16.37 0.0M
2022-04-12 16.52 17.16 16.23 16.26 0.0M
2022-04-11 16.48 16.95 15.92 15.92 0.0M
2022-04-08 16.15 16.28 16.11 16.13 0.0M
2022-04-07 16.16 16.16 15.98 16.10 0.0M
2022-04-06 15.81 16.09 15.81 15.84 0.0M
2022-04-05 16.78 16.89 16.32 16.53 0.0M
2022-04-04 16.61 16.75 16.56 16.64 0.0M
2022-04-01 16.55 16.60 16.38 16.60 0.0M
2022-03-31 16.43 16.76 16.03 16.15 0.0M
2022-03-30 17.01 17.05 16.88 16.88 0.1M
2022-03-29 17.38 17.64 17.12 17.20 0.0M
2022-03-28 16.89 17.16 16.66 16.92 0.0M
2022-03-25 16.93 16.97 16.64 16.80 0.0M
2022-03-24 17.03 17.55 16.81 16.81 0.0M
2022-03-23 17.58 17.66 16.99 16.99 0.0M
2022-03-22 17.74 18.19 17.71 17.73 0.0M
2022-03-21 17.52 17.55 17.38 17.39 0.0M
2022-03-18 17.45 18.01 17.45 17.90 0.0M
2022-03-17 17.40 17.85 17.37 17.85 0.0M
2022-03-16 17.32 17.84 17.32 17.84 0.0M
2022-03-15 16.91 17.00 16.66 16.75 0.1M
2022-03-14 17.28 17.34 16.77 16.93 0.0M
2022-03-11 16.18 17.29 16.10 16.43 0.0M
2022-03-10 16.68 16.71 16.25 16.39 0.0M
2022-03-09 16.61 17.29 16.39 16.90 0.0M
2022-03-08 16.57 16.97 15.90 16.15 0.0M
2022-03-07 17.41 17.46 16.60 16.60 0.0M
2022-03-04 17.49 18.15 17.49 17.84 0.0M
2022-03-03 18.97 19.11 18.49 18.78 0.0M
2022-03-02 18.89 19.39 18.65 18.82 0.0M
2022-03-01 18.88 19.50 18.50 18.50 0.0M
2022-02-28 19.74 20.59 19.19 19.26 0.0M
2022-02-25 18.69 19.55 18.69 19.20 0.0M
2022-02-24 18.45 18.86 17.78 18.75 0.0M
2022-02-23 19.02 19.40 18.53 18.67 0.0M
2022-02-22 19.57 19.65 18.89 18.89 0.0M
2022-02-18 19.37 20.06 18.92 19.49 0.0M
2022-02-17 19.52 19.84 18.91 18.91 0.0M
2022-02-16 20.20 20.38 19.38 20.38 0.0M
2022-02-15 19.81 20.20 19.44 19.44 0.0M
2022-02-14 19.57 20.14 19.17 19.17 0.0M
2022-02-11 20.00 20.30 19.58 19.95 0.0M
2022-02-10 20.20 20.78 20.00 20.00 0.0M
2022-02-09 20.43 20.64 20.20 20.20 0.0M
2022-02-08 19.67 19.95 19.58 19.89 0.0M
2022-02-07 20.30 20.30 19.59 20.30 0.0M
2022-02-04 19.82 20.45 19.57 20.05 0.0M
2022-02-03 19.88 20.91 19.86 19.86 0.0M
2022-02-02 20.62 21.00 20.58 20.58 0.0M
2022-02-01 20.76 20.76 20.20 20.35 0.0M
2022-01-31 20.33 20.71 20.24 20.71 0.0M
2022-01-28 19.92 20.53 19.92 20.33 0.0M
2022-01-27 20.30 20.53 19.85 20.05 0.0M
2022-01-26 20.65 20.65 19.75 19.75 0.0M
2022-01-25 20.01 20.51 19.88 20.14 0.0M
2022-01-24 20.48 20.48 19.71 20.35 0.0M
2022-01-21 21.29 21.65 20.79 20.79 0.0M
2022-01-20 22.00 22.00 21.15 21.15 0.0M
2022-01-19 21.85 22.35 21.43 21.43 0.1M
2022-01-18 20.97 21.43 20.97 21.43 0.0M
2022-01-14 22.65 22.70 21.75 21.75 0.1M
2022-01-13 22.66 23.10 22.60 22.60 0.3M
2022-01-12 22.87 23.15 22.59 22.62 0.1M
2022-01-11 22.73 22.94 22.40 22.54 0.0M
2022-01-10 22.33 22.51 21.84 22.35 0.1M
2022-01-07 22.45 22.65 21.72 22.65 0.0M
2022-01-06 22.54 22.55 21.82 22.55 0.0M
2022-01-05 22.59 22.60 22.28 22.28 0.0M
2022-01-04 22.51 22.65 21.93 22.32 0.0M
2022-01-03 21.90 22.58 21.39 22.58 0.0M