Menu

TRANSPORT& INVESTMENT BARTER COMPANY Historical

These data represent historical indicators of the company in the regulated market and the OTC market, you can click on the tabs above to view the historical indicators for each of them.
Loading data
Performance Indicators 06/08/2026
MarketSecond
High Price1.30
Last Closing1.30
No. of Transactions21
SectorTransportation
Low Price1.28
Opening Price1.29
No. of Shares10,500
Div0.00
Change-0.02
Closing Price1.28
Average Price1.29
P/E20.86
Value Traded13,510

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
06/08/2026 1.30 1.28 1.28 13,510 21 10,500
05/08/2026 1.33 1.24 1.30 67,551 55 51,478
04/08/2026 1.27 1.23 1.27 111,155 29 89,988
03/08/2026 1.24 1.20 1.24 27,250 33 22,278
02/08/2026 1.22 1.20 1.22 21,263 20 17,494
30/07/2026 1.24 1.20 1.24 13,836 19 11,429
29/07/2026 1.22 1.20 1.20 30,092 34 24,937
28/07/2026 1.22 1.18 1.21 156,784 92 131,466
27/07/2026 1.25 1.22 1.22 11,354 21 9,194
26/07/2026 1.27 1.24 1.24 55,679 59 44,155
23/07/2026 1.30 1.26 1.28 69,742 78 54,331
22/07/2026 1.33 1.30 1.30 23,865 32 18,192
21/07/2026 1.35 1.31 1.34 42,890 38 32,268
20/07/2026 1.33 1.31 1.33 19,237 20 14,599
19/07/2026 1.33 1.31 1.33 46,154 70 34,981
16/07/2026 1.29 1.23 1.29 205,208 89 160,162
15/07/2026 1.23 1.22 1.23 24,379 28 19,904
14/07/2026 1.23 1.18 1.22 88,885 44 74,267
13/07/2026 1.18 1.16 1.18 12,141 15 10,390
12/07/2026 1.17 1.17 1.17 1,399 2 1,196
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/08/2026 1.33 1.20 1.28 240,729 158 191,738
26/07/2026 1.27 1.18 1.24 267,745 225 221,181
19/07/2026 1.35 1.26 1.28 201,888 238 154,371
12/07/2026 1.29 1.16 1.29 332,014 178 265,919
05/07/2026 1.19 1.16 1.18 81,641 61 69,261
28/06/2026 1.19 1.15 1.17 143,484 82 122,725
21/06/2026 1.20 1.14 1.20 133,315 123 112,830
14/06/2026 1.17 1.13 1.17 37,617 64 32,653
07/06/2026 1.16 1.13 1.14 36,375 36 31,925
31/05/2026 1.16 1.10 1.13 80,075 102 70,584
24/05/2026 1.09 1.07 1.09 2,969 7 2,726
17/05/2026 1.08 1.06 1.08 17,747 19 16,614
10/05/2026 1.08 1.05 1.07 38,087 50 35,785
03/05/2026 1.09 1.04 1.05 29,535 36 27,694
26/04/2026 1.10 1.04 1.10 38,884 66 36,147
19/04/2026 1.12 0.96 1.05 120,135 114 116,654
12/04/2026 0.96 0.93 0.96 38,334 39 40,405
05/04/2026 0.94 0.93 0.93 22,846 46 24,391
29/03/2026 0.93 0.90 0.93 20,254 49 22,135
15/03/2026 0.94 0.90 0.94 41,877 42 45,937
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/07/2026 1.35 1.16 1.24 916,956 727 739,378
01/06/2026 1.20 1.12 1.19 365,447 350 313,803
03/05/2026 1.14 1.04 1.14 120,090 144 111,087
01/04/2026 1.12 0.92 1.10 224,039 277 221,747
01/03/2026 0.94 0.90 0.93 110,081 137 120,977
01/02/2026 0.96 0.89 0.93 227,742 234 243,891
04/01/2026 0.93 0.88 0.90 96,064 163 106,726
01/12/2025 0.94 0.85 0.90 212,467 323 236,010
02/11/2025 0.87 0.83 0.85 137,358 233 161,724
01/10/2025 0.89 0.81 0.85 354,098 481 415,366
01/09/2025 0.84 0.78 0.82 147,113 395 181,786
03/08/2025 0.85 0.70 0.82 731,848 764 961,249
01/07/2025 0.75 0.69 0.72 306,778 451 429,295
01/06/2025 0.38 0.35 0.36 230,675 283 645,059
04/05/2025 0.40 0.34 0.38 770,068 875 2,064,278
03/04/2025 0.36 0.31 0.36 297,060 312 893,955
02/03/2025 0.35 0.32 0.34 219,182 233 660,333
02/02/2025 0.34 0.31 0.34 241,262 339 737,299
02/01/2025 0.35 0.28 0.34 326,894 515 1,016,346
01/12/2024 0.32 0.28 0.29 606,754 863 1,990,175
Download Table