Travis Perkins ADR

TPRKY
🏛️ usa →
8.56
Last Update: 2025-10-01
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
2024-12-30 8.95 8.96 8.92 8.92 0.0M
2024-12-27 9.06 9.06 9.06 9.06 0.0M
2024-12-26 8.91 8.91 8.91 8.91 0.0M
2024-12-23 8.95 9.02 8.92 8.99 0.0M
2024-12-20 9.00 9.07 9.00 9.07 0.0M
2024-12-19 8.95 9.07 8.93 8.93 0.0M
2024-12-18 9.18 9.18 8.97 8.97 0.0M
2024-12-17 9.24 9.24 9.04 9.04 0.0M
2024-12-16 9.23 9.27 9.12 9.15 0.0M
2024-12-13 9.24 9.30 9.20 9.24 0.0M
2024-12-12 9.47 9.57 9.45 9.45 0.0M
2024-12-11 9.69 9.69 9.62 9.64 0.0M
2024-12-10 9.69 9.78 9.57 9.71 0.0M
2024-12-09 9.71 9.85 9.62 9.62 0.0M
2024-12-06 9.65 9.66 9.65 9.66 0.0M
2024-12-05 9.58 9.63 9.55 9.55 0.0M
2024-12-04 9.81 9.81 9.81 9.81 0.0M
2024-12-03 9.81 9.96 9.76 9.80 0.0M
2024-12-02 9.67 9.84 9.57 9.84 0.0M
2024-11-29 9.64 9.69 9.64 9.69 0.0M
2024-11-27 9.89 9.91 9.87 9.87 0.0M
2024-11-26 9.84 9.96 9.68 9.76 0.0M
2024-11-25 9.96 9.96 9.96 9.96 0.0M
2024-11-22 10.05 10.05 10.00 10.00 0.0M
2024-11-21 9.88 9.88 9.79 9.79 0.0M
2024-11-20 9.78 9.78 9.78 9.78 0.0M
2024-11-19 10.03 10.03 9.99 10.01 0.0M
2024-11-18 10.17 10.25 10.13 10.15 0.0M
2024-11-15 10.12 10.12 10.12 10.12 0.0M
2024-11-14 10.13 10.28 10.13 10.28 0.0M
2024-11-13 10.03 10.23 10.03 10.18 0.0M
2024-11-12 10.25 10.25 10.25 10.25 0.0M
2024-11-11 10.33 10.33 10.28 10.28 0.0M
2024-11-08 10.38 10.38 10.28 10.34 0.0M
2024-11-07 10.55 10.64 10.51 10.64 0.0M
2024-11-06 10.33 10.43 10.26 10.26 0.0M
2024-11-05 10.63 10.70 10.63 10.70 0.0M
2024-11-04 10.68 10.68 10.48 10.54 0.0M
2024-11-01 10.67 10.67 10.67 10.67 0.0M
2024-10-31 10.66 10.66 10.43 10.48 0.0M
2024-10-30 11.39 11.45 10.88 10.98 0.0M
2024-10-29 10.94 10.94 10.80 10.81 0.0M
2024-10-28 11.29 11.44 11.29 11.44 0.0M
2024-10-25 11.48 11.48 11.32 11.38 0.0M
2024-10-24 11.59 11.61 11.54 11.54 0.0M
2024-10-23 12.10 12.10 12.10 12.10 0.0M
2024-10-22 12.12 12.20 12.12 12.20 0.0M
2024-10-21 12.18 12.18 12.18 12.18 0.0M
2024-10-18 12.22 12.35 11.85 11.85 0.0M
2024-10-17 12.30 12.57 11.89 11.89 0.0M
2024-10-16 11.99 12.00 11.99 12.00 0.0M
2024-10-15 11.89 11.89 11.89 11.89 0.0M
2024-10-14 11.61 11.85 11.61 11.85 0.0M
2024-10-11 11.68 11.72 11.66 11.70 0.0M
2024-10-10 11.75 11.92 11.69 11.92 0.0M
2024-10-09 11.85 11.94 11.80 11.80 0.0M
2024-10-08 11.76 11.88 11.66 11.88 0.1M
2024-10-07 12.08 12.08 12.01 12.01 0.0M
2024-10-04 12.00 12.39 11.96 12.39 0.3M
2024-10-03 11.64 11.85 11.64 11.70 0.0M
2024-10-01 12.21 12.21 12.21 12.21 0.0M
2024-09-30 12.41 12.41 12.38 12.38 0.0M
2024-09-26 12.36 12.36 12.28 12.28 0.0M
2024-09-23 12.29 12.29 12.29 12.29 0.0M
2024-09-19 12.61 12.65 12.60 12.65 0.0M
2024-09-18 12.56 12.56 12.56 12.56 0.0M
2024-09-09 11.30 11.30 11.30 11.30 0.0M
2024-09-03 11.84 11.84 11.62 11.62 0.0M
2024-08-30 12.06 12.06 12.06 12.06 0.0M
2024-08-29 11.80 11.80 11.80 11.80 0.0M
2024-08-27 11.94 11.94 11.94 11.94 0.0M
2024-08-26 12.95 13.00 12.21 12.21 0.0M
2024-08-23 12.00 12.26 12.00 12.26 0.0M
2024-08-22 11.94 11.97 11.90 11.97 0.0M
2024-08-21 11.76 11.77 11.76 11.77 0.0M
2024-08-19 11.76 11.88 11.76 11.88 0.0M
2024-08-15 11.53 11.53 11.50 11.50 0.0M
2024-08-14 11.49 11.49 11.49 11.49 0.0M
2024-08-12 11.23 11.23 11.22 11.22 0.0M
2024-08-07 11.20 11.20 11.14 11.14 0.0M
2024-08-06 11.23 11.23 11.07 11.15 0.0M
2024-08-05 11.10 11.28 11.10 11.28 0.0M
2024-08-01 11.91 11.91 11.84 11.84 0.0M
2024-07-31 12.31 12.31 12.31 12.31 0.0M
2024-07-30 12.24 12.24 12.24 12.24 0.0M
2024-07-29 12.30 12.30 12.30 12.30 0.0M
2024-07-26 12.34 12.34 12.34 12.34 0.0M
2024-07-22 12.10 12.10 12.10 12.10 0.0M
2024-07-19 11.83 11.83 11.83 11.83 0.0M
2024-07-18 11.85 11.86 11.85 11.86 0.0M
2024-07-17 11.77 11.81 11.77 11.81 0.0M
2024-07-11 11.49 11.58 11.49 11.58 0.0M
2024-07-10 10.85 11.01 10.85 11.01 0.0M
2024-07-09 10.25 10.29 10.20 10.20 0.0M
2024-07-05 10.57 10.58 10.54 10.54 0.0M
2024-07-03 9.99 10.00 9.99 10.00 0.0M
2024-07-01 9.62 9.65 9.62 9.65 0.0M
2024-06-25 9.81 9.81 9.81 9.81 0.0M
2024-06-24 10.02 10.02 10.00 10.00 0.0M
2024-06-20 10.30 10.30 10.30 10.30 0.0M
2024-06-18 10.34 10.34 10.34 10.34 0.0M
2024-06-14 10.12 10.12 10.12 10.12 0.0M
2024-06-13 10.34 10.34 10.34 10.34 0.0M
2024-06-06 10.91 10.91 10.82 10.82 0.0M
2024-05-28 10.88 10.88 10.88 10.88 0.0M
2024-05-24 10.85 10.85 10.83 10.85 0.0M
2024-05-23 10.60 10.62 10.60 10.62 0.0M
2024-05-21 10.48 10.48 10.48 10.48 0.0M
2024-05-17 10.72 10.72 10.72 10.72 0.0M
2024-05-14 10.28 10.28 10.28 10.28 0.0M
2024-05-08 9.89 9.92 9.89 9.92 0.0M
2024-05-07 10.00 10.00 10.00 10.00 0.0M
2024-05-01 9.62 9.64 9.62 9.64 0.0M
2024-04-30 9.39 9.40 9.39 9.40 0.0M
2024-04-26 9.48 9.57 9.48 9.57 0.0M
2024-04-25 8.97 9.02 8.97 9.02 0.0M
2024-04-23 9.03 9.03 9.03 9.03 0.0M
2024-04-22 8.91 8.91 8.88 8.88 0.0M
2024-04-15 9.15 9.15 9.04 9.04 0.0M
2024-04-12 9.26 9.26 9.26 9.26 0.0M
2024-04-10 9.28 9.34 9.26 9.34 0.0M
2024-04-09 9.50 9.50 9.36 9.36 0.0M
2024-04-04 9.41 9.41 9.41 9.41 0.0M
2024-04-03 8.99 9.22 8.99 9.22 0.0M
2024-03-28 9.19 9.19 9.17 9.17 0.0M
2024-03-27 9.51 9.51 9.12 9.12 0.0M
2024-03-25 8.92 8.92 8.85 8.85 0.0M
2024-03-22 8.95 9.00 8.89 8.89 0.0M
2024-03-21 9.03 9.03 8.86 8.86 0.0M
2024-03-20 8.79 8.79 8.79 8.79 0.0M
2024-03-19 8.74 8.83 8.74 8.83 0.0M
2024-03-18 8.81 8.82 8.73 8.73 0.0M
2024-03-15 8.98 8.98 8.82 8.82 0.0M
2024-03-14 8.99 8.99 8.87 8.87 0.0M
2024-03-12 9.04 9.11 9.04 9.11 0.0M
2024-03-07 9.41 9.43 9.38 9.38 0.0M
2024-03-05 9.14 9.14 9.14 9.14 0.0M
2024-03-04 9.40 9.48 9.40 9.48 0.0M
2024-03-01 9.49 9.51 9.49 9.51 0.0M
2024-02-29 9.30 9.31 9.30 9.31 0.0M
2024-02-28 9.23 9.23 9.22 9.22 0.0M
2024-02-21 9.61 9.61 9.61 9.61 0.0M
2024-02-16 9.50 9.50 9.50 9.50 0.0M
2024-02-15 9.58 9.58 9.57 9.57 0.0M
2024-02-14 9.43 9.43 9.43 9.43 0.0M
2024-02-13 9.38 9.59 9.38 9.59 0.0M
2024-02-12 9.83 9.84 9.74 9.84 0.0M
2024-02-09 9.71 9.73 9.71 9.72 0.0M
2024-02-08 9.83 9.83 9.63 9.63 0.0M
2024-02-07 9.68 9.72 9.68 9.69 0.0M
2024-02-06 9.64 9.64 9.56 9.56 0.0M
2024-02-05 9.50 9.53 9.47 9.49 0.0M
2024-02-01 9.87 9.90 9.87 9.90 0.0M
2024-01-29 10.15 10.15 10.15 10.15 0.0M
2024-01-26 10.18 10.18 10.18 10.18 0.0M
2024-01-25 10.03 10.03 10.03 10.03 0.0M
2024-01-24 10.14 10.14 10.06 10.06 0.0M
2024-01-19 9.80 9.80 9.76 9.78 0.0M
2024-01-18 9.92 9.92 9.92 9.92 0.0M
2024-01-17 9.21 9.32 9.21 9.32 0.0M
2024-01-16 9.51 9.51 9.32 9.32 0.0M
2024-01-12 9.92 9.93 9.91 9.93 0.0M
2024-01-11 9.93 9.93 9.86 9.86 0.0M
2024-01-10 10.05 10.14 10.05 10.11 0.0M
2024-01-09 10.01 10.01 9.98 9.98 0.0M
2024-01-08 10.37 10.37 10.37 10.37 0.0M
2024-01-04 10.23 10.23 10.23 10.23 0.0M
2024-01-03 10.15 10.15 10.15 10.15 0.0M
2024-01-02 10.28 10.28 10.27 10.27 0.0M