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
06/07/2026 1.19 1.16 1.19 24,485 18 20,701
05/07/2026 1.18 1.16 1.18 2,458 4 2,100
02/07/2026 1.18 1.17 1.17 23,236 13 19,796
01/07/2026 1.19 1.17 1.17 10,432 12 8,850
30/06/2026 1.19 1.16 1.19 68,178 27 58,370
29/06/2026 1.16 1.15 1.16 21,815 18 18,809
28/06/2026 1.18 1.16 1.16 19,823 12 16,900
25/06/2026 1.20 1.18 1.20 14,263 19 12,000
24/06/2026 1.20 1.17 1.19 68,014 44 57,050
23/06/2026 1.20 1.18 1.20 18,767 28 15,850
22/06/2026 1.18 1.18 1.18 590 1 500
21/06/2026 1.18 1.14 1.18 31,682 31 27,430
18/06/2026 1.17 1.15 1.17 20,052 42 17,300
17/06/2026 1.14 1.14 1.14 310 2 272
15/06/2026 1.16 1.15 1.16 8,257 10 7,178
14/06/2026 1.15 1.13 1.15 8,997 10 7,903
11/06/2026 1.14 1.13 1.14 9,522 5 8,425
10/06/2026 1.16 1.13 1.14 12,585 17 10,980
09/06/2026 1.15 1.14 1.15 12,770 9 11,200
08/06/2026 1.13 1.13 1.13 791 2 700
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
09/11/2025 0.85 0.84 0.85 34,312 59 40,634
02/11/2025 0.85 0.83 0.84 23,765 44 28,371
26/10/2025 0.86 0.83 0.85 31,834 55 37,720
19/10/2025 0.89 0.83 0.86 118,633 146 138,499
12/10/2025 0.88 0.83 0.83 113,079 129 132,233
05/10/2025 0.88 0.83 0.87 76,500 129 89,919
28/09/2025 0.84 0.80 0.84 17,316 34 21,015
21/09/2025 0.83 0.80 0.83 44,996 85 55,379
14/09/2025 0.82 0.78 0.81 36,005 123 45,137
07/09/2025 0.84 0.78 0.80 35,437 94 44,142
31/08/2025 0.84 0.79 0.83 37,881 103 46,015
24/08/2025 0.85 0.77 0.79 227,899 263 277,429
17/08/2025 0.78 0.71 0.78 362,476 335 487,007
10/08/2025 0.74 0.70 0.72 102,136 81 142,909
03/08/2025 0.72 0.70 0.72 28,865 63 40,997
27/07/2025 0.73 0.70 0.72 44,501 59 62,533
20/07/2025 0.72 0.69 0.72 59,568 65 84,842
13/07/2025 0.72 0.69 0.72 54,561 79 77,727
06/07/2025 0.75 0.72 0.72 77,963 128 106,239
29/06/2025 0.74 0.71 0.72 70,185 120 97,954
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/08/2021 0.25 0.23 0.24 76,634 203 327,833
01/07/2021 0.28 0.24 0.26 221,853 269 846,597
01/06/2021 0.29 0.25 0.28 635,922 711 2,323,698
02/05/2021 0.29 0.25 0.28 543,788 729 2,047,917
01/04/2021 0.26 0.22 0.26 148,200 298 621,848
01/03/2021 0.25 0.23 0.24 118,688 197 507,891
01/02/2021 0.25 0.22 0.25 175,186 289 745,610
03/01/2021 0.26 0.21 0.26 550,413 751 2,296,514
01/12/2020 0.23 0.21 0.22 217,329 367 1,006,833
01/11/2020 0.25 0.22 0.23 1,000,125 1,053 4,226,594
01/10/2020 0.28 0.23 0.24 679,276 920 2,658,467
01/09/2020 0.30 0.23 0.28 2,150,950 2,280 8,044,645
04/08/2020 0.22 0.20 0.22 250,956 412 1,211,750
01/07/2020 0.23 0.21 0.22 135,665 365 634,467
01/06/2020 0.24 0.18 0.23 358,363 696 1,683,295
10/05/2020 0.20 0.18 0.19 17,325 77 95,150
01/03/2020 0.24 0.19 0.21 182,093 247 794,671
02/02/2020 0.26 0.22 0.25 946,530 1,312 3,933,760
02/01/2020 0.22 0.18 0.22 131,541 320 631,708
01/12/2019 0.21 0.18 0.20 61,317 238 320,210
Download Table