Organización Terpel S.A. (BVC:TERPEL)
Colombia
· Delayed Price · Currency is COP 18,100
+300 (1.69%)
At close: Dec 5, 2025
Organización Terpel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17,900.00 | 18,140.00 | 17,800.00 | 18,100.00 | 18,100.00 | 1.69% | 45,088 |
| Dec 4, 2025 | 17,660.00 | 17,800.00 | 17,600.00 | 17,800.00 | 17,800.00 | 1.83% | 90,423 |
| Dec 3, 2025 | 17,400.00 | 17,600.00 | 17,220.00 | 17,480.00 | 17,480.00 | 1.04% | 152,165 |
| Dec 2, 2025 | 17,000.00 | 17,300.00 | 16,800.00 | 17,300.00 | 17,300.00 | 2.98% | 103,954 |
| Dec 1, 2025 | 16,980.00 | 17,000.00 | 16,500.00 | 16,800.00 | 16,800.00 | -0.24% | 30,878 |
| Nov 28, 2025 | 16,900.00 | 16,900.00 | 16,840.00 | 16,840.00 | 16,840.00 | 1.69% | 9,452 |
| Nov 27, 2025 | 16,500.00 | 16,560.00 | 16,400.00 | 16,560.00 | 16,560.00 | 0.24% | 16,254 |
| Nov 26, 2025 | 16,760.00 | 16,760.00 | 16,400.00 | 16,520.00 | 16,520.00 | 0.73% | 13,200 |
| Nov 25, 2025 | 16,500.00 | 16,600.00 | 16,400.00 | 16,400.00 | 16,400.00 | - | 15,168 |
| Nov 24, 2025 | 16,400.00 | 16,500.00 | 16,320.00 | 16,400.00 | 16,400.00 | -2.03% | 48,575 |
| Nov 21, 2025 | 16,320.00 | 17,000.00 | 16,320.00 | 16,740.00 | 16,740.00 | 2.70% | 14,297 |
| Nov 20, 2025 | 17,040.00 | 17,040.00 | 16,300.00 | 16,300.00 | 16,300.00 | -4.68% | 19,443 |
| Nov 19, 2025 | 17,060.00 | 17,300.00 | 16,980.00 | 17,100.00 | 17,100.00 | 1.06% | 26,975 |
| Nov 18, 2025 | 16,800.00 | 17,460.00 | 16,800.00 | 16,920.00 | 16,920.00 | 0.71% | 30,330 |
| Nov 14, 2025 | 16,600.00 | 16,800.00 | 16,600.00 | 16,800.00 | 16,800.00 | 0.72% | 22,946 |
| Nov 13, 2025 | 16,800.00 | 16,800.00 | 16,680.00 | 16,680.00 | 16,680.00 | -0.71% | 19,794 |
| Nov 12, 2025 | 16,500.00 | 17,100.00 | 16,500.00 | 16,800.00 | 16,800.00 | 1.82% | 100,729 |
| Nov 11, 2025 | 16,100.00 | 16,620.00 | 16,100.00 | 16,500.00 | 16,500.00 | 1.60% | 119,854 |
| Nov 10, 2025 | 16,200.00 | 16,400.00 | 16,200.00 | 16,240.00 | 16,240.00 | 0.37% | 14,634 |
| Nov 7, 2025 | 16,360.00 | 16,500.00 | 16,180.00 | 16,180.00 | 16,180.00 | -0.12% | 120,002 |
| Nov 6, 2025 | 16,000.00 | 16,200.00 | 16,000.00 | 16,200.00 | 16,200.00 | 1.25% | 18,250 |
| Nov 5, 2025 | 16,000.00 | 16,000.00 | 15,900.00 | 16,000.00 | 16,000.00 | - | 18,278 |
| Nov 4, 2025 | 16,380.00 | 16,380.00 | 16,000.00 | 16,000.00 | 16,000.00 | -2.79% | 12,365 |
| Oct 31, 2025 | 16,320.00 | 16,460.00 | 16,320.00 | 16,460.00 | 16,460.00 | 0.73% | 10,668 |
| Oct 30, 2025 | 16,500.00 | 16,500.00 | 15,900.00 | 16,340.00 | 16,340.00 | -0.97% | 23,526 |
| Oct 29, 2025 | 16,180.00 | 16,500.00 | 16,120.00 | 16,500.00 | 16,500.00 | 2.36% | 67,250 |
| Oct 28, 2025 | 16,100.00 | 16,120.00 | 15,780.00 | 16,120.00 | 16,120.00 | 2.94% | 46,212 |
| Oct 27, 2025 | 15,620.00 | 15,660.00 | 15,620.00 | 15,660.00 | 15,660.00 | 0.38% | 12,259 |
| Oct 24, 2025 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 0.65% | 5,191 |
| Oct 23, 2025 | 15,680.00 | 15,700.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 14,131 |
| Oct 22, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 1.97% | 6,191 |
| Oct 21, 2025 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | - | 7,198 |
| Oct 20, 2025 | 15,040.00 | 15,200.00 | 15,040.00 | 15,200.00 | 15,200.00 | -1.68% | 16,661 |
| Oct 17, 2025 | 15,460.00 | 15,460.00 | 15,460.00 | 15,460.00 | 15,460.00 | - | 11,798 |
| Oct 16, 2025 | 15,420.00 | 15,460.00 | 15,420.00 | 15,460.00 | 15,460.00 | 0.65% | 15,958 |
| Oct 15, 2025 | 15,480.00 | 15,480.00 | 15,000.00 | 15,360.00 | 15,360.00 | -0.78% | 34,047 |
| Oct 14, 2025 | 15,400.00 | 15,500.00 | 15,400.00 | 15,480.00 | 15,480.00 | -0.13% | 17,285 |
| Oct 10, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 6,037 |
| Oct 9, 2025 | 15,140.00 | 15,500.00 | 15,040.00 | 15,500.00 | 15,500.00 | -0.51% | 13,997 |
| Oct 8, 2025 | 15,580.00 | 15,620.00 | 15,440.00 | 15,580.00 | 15,580.00 | - | 17,696 |
| Oct 7, 2025 | 15,580.00 | 15,580.00 | 15,460.00 | 15,580.00 | 15,580.00 | - | 11,471 |
| Oct 6, 2025 | 16,000.00 | 16,000.00 | 15,540.00 | 15,580.00 | 15,580.00 | -2.38% | 33,962 |
| Oct 3, 2025 | 15,300.00 | 15,960.00 | 15,300.00 | 15,960.00 | 15,960.00 | 4.31% | 47,524 |
| Oct 2, 2025 | 15,540.00 | 15,540.00 | 15,300.00 | 15,300.00 | 15,300.00 | -1.54% | 14,461 |
| Oct 1, 2025 | 15,440.00 | 15,540.00 | 15,440.00 | 15,540.00 | 15,540.00 | 1.57% | 49,400 |
| Sep 30, 2025 | 15,400.00 | 15,480.00 | 15,300.00 | 15,300.00 | 15,300.00 | -1.54% | 23,327 |
| Sep 29, 2025 | 15,760.00 | 15,760.00 | 15,340.00 | 15,540.00 | 15,540.00 | -1.27% | 19,609 |
| Sep 26, 2025 | 15,360.00 | 16,000.00 | 15,360.00 | 15,740.00 | 15,740.00 | -0.38% | 13,689 |
| Sep 25, 2025 | 15,980.00 | 15,980.00 | 15,140.00 | 15,800.00 | 15,800.00 | -1.13% | 11,964 |
| Sep 24, 2025 | 15,900.00 | 16,000.00 | 15,900.00 | 15,980.00 | 15,980.00 | -0.75% | 12,351 |