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 02/09/2026
MarketSecond
High Price1.33
Last Closing1.32
No. of Transactions30
SectorTransportation
Low Price1.30
Opening Price1.32
No. of Shares13,428
Div0.00
Change0.00
Closing Price1.32
Average Price1.31
P/E21.51
Value Traded17,633

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
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
09/07/2026 1.18 1.17 1.18 38,655 25 32,801
08/07/2026 1.17 1.17 1.17 1,170 1 1,000
07/07/2026 1.19 1.17 1.19 14,874 13 12,659
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
08/03/2026 0.93 0.90 0.93 6,733 9 7,436
01/03/2026 0.94 0.90 0.93 45,057 49 49,619
22/02/2026 0.93 0.91 0.93 3,621 9 3,935
15/02/2026 0.93 0.91 0.93 14,311 30 15,652
08/02/2026 0.95 0.91 0.94 22,955 16 24,892
01/02/2026 0.96 0.89 0.94 186,856 179 199,412
25/01/2026 0.91 0.88 0.90 56,698 85 63,215
18/01/2026 0.92 0.89 0.91 11,948 25 13,191
11/01/2026 0.92 0.90 0.91 13,393 28 14,870
04/01/2026 0.93 0.90 0.92 14,024 25 15,450
28/12/2025 0.93 0.90 0.90 39,613 55 43,310
21/12/2025 0.94 0.90 0.92 32,006 45 35,088
14/12/2025 0.94 0.87 0.92 104,613 165 115,692
07/12/2025 0.88 0.85 0.87 28,393 44 32,785
30/11/2025 0.87 0.85 0.85 7,842 14 9,135
23/11/2025 0.87 0.85 0.85 37,233 71 43,249
16/11/2025 0.86 0.84 0.85 42,048 59 49,470
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/12/2024 0.32 0.28 0.29 606,754 863 1,990,175
03/11/2024 0.31 0.23 0.31 659,411 847 2,500,856
01/10/2024 0.26 0.18 0.25 1,166,798 2,108 5,211,574
01/09/2024 0.17 0.13 0.17 474,021 253 3,358,076
01/08/2024 0.17 0.15 0.16 31,934 181 208,598
01/07/2024 0.18 0.16 0.17 26,459 143 157,328
02/06/2024 0.19 0.17 0.17 42,896 195 245,458
01/05/2024 0.19 0.17 0.18 68,242 260 388,650
01/04/2024 0.19 0.17 0.19 111,771 374 619,337
03/03/2024 0.20 0.18 0.19 43,469 193 232,814
01/02/2024 0.22 0.18 0.19 105,015 370 533,088
02/01/2024 0.23 0.20 0.22 680,153 1,429 3,133,824
03/12/2023 0.23 0.18 0.22 394,718 677 1,953,354
01/03/2022 0.22 0.19 0.19 179,803 366 909,267
01/02/2022 0.23 0.21 0.22 72,335 179 339,840
02/01/2022 0.23 0.21 0.23 101,858 237 462,911
01/12/2021 0.23 0.21 0.23 88,341 221 392,337
01/11/2021 0.23 0.21 0.22 117,922 310 535,184
03/10/2021 0.23 0.21 0.22 120,080 291 550,418
01/09/2021 0.24 0.22 0.23 116,859 284 519,764
Download Table