Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,170.95 +2,190.28 (+3.53%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
Travis Perkins plc (TPRKY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:44PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| 18 Apr 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| 17 Apr 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| 16 Apr 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| 15 Apr 2024 | 9.15 | 9.15 | 9.04 | 9.04 | 9.04 | 507 |
| 12 Apr 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 506 |
| 11 Apr 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| 10 Apr 2024 | 9.28 | 9.34 | 9.26 | 9.34 | 9.34 | 4,185 |
| 09 Apr 2024 | 9.50 | 9.50 | 9.36 | 9.36 | 9.36 | 467 |
| 08 Apr 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
| 05 Apr 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
| 04 Apr 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 255 |
| 03 Apr 2024 | 8.99 | 9.22 | 8.99 | 9.22 | 9.22 | 499 |
| 02 Apr 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
| 01 Apr 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
| 01 Apr 2024 | 0.069962 Dividend | |||||
| 28 Mar 2024 | 9.19 | 9.19 | 9.17 | 9.17 | 9.10 | 1,120 |
| 27 Mar 2024 | 9.51 | 9.51 | 9.12 | 9.12 | 9.05 | 598 |
| 26 Mar 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.78 | - |
| 25 Mar 2024 | 8.92 | 8.92 | 8.85 | 8.85 | 8.78 | 2,201 |
| 22 Mar 2024 | 8.95 | 9.00 | 8.89 | 8.89 | 8.82 | 1,718 |
| 21 Mar 2024 | 9.02 | 9.02 | 8.86 | 8.86 | 8.79 | 236 |
| 20 Mar 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.72 | 232 |
| 19 Mar 2024 | 8.74 | 8.83 | 8.74 | 8.83 | 8.76 | 2,448 |
| 18 Mar 2024 | 8.81 | 8.82 | 8.73 | 8.73 | 8.66 | 1,460 |
| 15 Mar 2024 | 8.98 | 8.98 | 8.82 | 8.82 | 8.76 | 293 |
| 14 Mar 2024 | 8.99 | 8.99 | 8.87 | 8.87 | 8.80 | 2,847 |
| 13 Mar 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.04 | - |
| 12 Mar 2024 | 9.04 | 9.11 | 9.04 | 9.11 | 9.04 | 348 |
| 11 Mar 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.31 | - |
| 08 Mar 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.31 | - |
| 07 Mar 2024 | 9.41 | 9.43 | 9.38 | 9.38 | 9.31 | 4,475 |
| 06 Mar 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.07 | - |
| 05 Mar 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.07 | 310 |
| 04 Mar 2024 | 9.40 | 9.48 | 9.40 | 9.48 | 9.41 | 2,156 |
| 01 Mar 2024 | 9.49 | 9.51 | 9.49 | 9.51 | 9.44 | 517 |
| 29 Feb 2024 | 9.30 | 9.31 | 9.30 | 9.31 | 9.24 | 322 |
| 28 Feb 2024 | 9.23 | 9.23 | 9.22 | 9.22 | 9.15 | 1,122 |
| 27 Feb 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.53 | - |
| 26 Feb 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.53 | - |
| 23 Feb 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.53 | - |
| 22 Feb 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.53 | - |
| 21 Feb 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.53 | 127 |
| 20 Feb 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.43 | - |
| 16 Feb 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.43 | 1,068 |
| 15 Feb 2024 | 9.58 | 9.58 | 9.57 | 9.57 | 9.50 | 1,369 |
| 14 Feb 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.36 | 247 |
| 13 Feb 2024 | 9.38 | 9.59 | 9.38 | 9.59 | 9.52 | 204 |
| 12 Feb 2024 | 9.83 | 9.84 | 9.74 | 9.84 | 9.76 | 2,121 |
| 09 Feb 2024 | 9.70 | 9.73 | 9.70 | 9.72 | 9.65 | 4,950 |
| 08 Feb 2024 | 9.83 | 9.83 | 9.64 | 9.64 | 9.56 | 657 |
| 07 Feb 2024 | 9.68 | 9.72 | 9.68 | 9.69 | 9.62 | 1,040 |
| 06 Feb 2024 | 9.64 | 9.64 | 9.56 | 9.56 | 9.49 | 1,795 |
| 05 Feb 2024 | 9.50 | 9.54 | 9.47 | 9.49 | 9.42 | 3,187 |
| 02 Feb 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.82 | - |
| 01 Feb 2024 | 9.86 | 9.90 | 9.86 | 9.90 | 9.82 | 1,037 |
| 31 Jan 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.07 | - |
| 30 Jan 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.07 | - |
| 29 Jan 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.07 | 195 |
| 26 Jan 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.10 | 613 |
| 25 Jan 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 9.95 | 183 |
| 24 Jan 2024 | 10.14 | 10.14 | 10.06 | 10.06 | 9.98 | 4,127 |
| 23 Jan 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.71 | - |
| 22 Jan 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.71 | - |
| 19 Jan 2024 | 9.80 | 9.80 | 9.76 | 9.78 | 9.71 | 7,750 |
| 18 Jan 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.84 | 14,524 |
| 17 Jan 2024 | 9.21 | 9.32 | 9.21 | 9.32 | 9.25 | 1,326 |
| 16 Jan 2024 | 9.51 | 9.51 | 9.32 | 9.32 | 9.25 | 21,426 |
| 12 Jan 2024 | 9.92 | 9.93 | 9.91 | 9.93 | 9.85 | 3,107 |
| 11 Jan 2024 | 9.93 | 9.93 | 9.86 | 9.86 | 9.78 | 9,902 |
| 10 Jan 2024 | 10.05 | 10.14 | 10.05 | 10.11 | 10.03 | 7,753 |
| 09 Jan 2024 | 10.01 | 10.01 | 9.98 | 9.98 | 9.90 | 1,080 |
| 08 Jan 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.29 | 465 |
| 05 Jan 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.15 | - |
| 04 Jan 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.15 | 1,189 |
| 03 Jan 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.07 | 456 |
| 02 Jan 2024 | 10.28 | 10.28 | 10.27 | 10.27 | 10.19 | 659 |
| 29 Dec 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 10.28 | - |
| 28 Dec 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 10.28 | - |
| 27 Dec 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 10.28 | - |
| 26 Dec 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 10.28 | - |
| 22 Dec 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 10.28 | 293 |
| 21 Dec 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 10.50 | - |
| 20 Dec 2023 | 10.62 | 10.62 | 10.58 | 10.58 | 10.50 | 1,251 |
| 19 Dec 2023 | 10.78 | 10.78 | 10.59 | 10.59 | 10.51 | 1,243 |
| 18 Dec 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 10.36 | - |
| 15 Dec 2023 | 10.45 | 10.45 | 10.44 | 10.44 | 10.36 | 1,822 |
| 14 Dec 2023 | 10.59 | 10.61 | 10.57 | 10.57 | 10.49 | 2,265 |
| 13 Dec 2023 | 10.00 | 10.05 | 10.00 | 10.05 | 9.97 | 2,675 |
| 12 Dec 2023 | 9.81 | 9.81 | 9.81 | 9.81 | 9.73 | - |
| 11 Dec 2023 | 9.81 | 9.81 | 9.81 | 9.81 | 9.73 | 320 |
| 08 Dec 2023 | 9.67 | 9.87 | 9.67 | 9.87 | 9.79 | 905 |
| 07 Dec 2023 | 10.05 | 10.05 | 9.69 | 9.69 | 9.62 | 1,141 |
| 06 Dec 2023 | 9.91 | 9.91 | 9.91 | 9.91 | 9.84 | 470 |
| 05 Dec 2023 | 9.74 | 9.88 | 9.50 | 9.52 | 9.45 | 19,652 |
| 04 Dec 2023 | 9.52 | 9.52 | 9.52 | 9.52 | 9.45 | 154 |
| 01 Dec 2023 | 9.72 | 9.82 | 9.72 | 9.81 | 9.74 | 12,015 |
| 30 Nov 2023 | 9.55 | 9.70 | 9.46 | 9.46 | 9.39 | 4,841 |
| 29 Nov 2023 | 9.73 | 9.74 | 9.71 | 9.71 | 9.64 | 6,752 |
| 28 Nov 2023 | 9.68 | 9.68 | 9.68 | 9.68 | 9.60 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.