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
07/06/2026 1.15 1.14 1.15 707 3 620
04/06/2026 1.13 1.13 1.13 1,130 2 1,000
03/06/2026 1.13 1.12 1.12 4,403 8 3,906
02/06/2026 1.16 1.14 1.15 10,010 18 8,733
01/06/2026 1.16 1.13 1.16 32,781 42 28,677
31/05/2026 1.14 1.10 1.14 31,751 32 28,268
24/05/2026 1.09 1.07 1.09 2,969 7 2,726
21/05/2026 1.08 1.07 1.08 2,816 4 2,630
20/05/2026 1.08 1.08 1.08 2,484 3 2,300
19/05/2026 1.08 1.06 1.08 7,261 8 6,800
18/05/2026 1.08 1.08 1.08 270 1 250
17/05/2026 1.08 1.06 1.08 4,916 3 4,634
14/05/2026 1.07 1.06 1.07 2,770 8 2,600
13/05/2026 1.07 1.07 1.07 321 1 300
12/05/2026 1.08 1.05 1.07 13,851 19 13,133
11/05/2026 1.08 1.07 1.08 375 2 350
10/05/2026 1.08 1.06 1.08 20,770 20 19,402
07/05/2026 1.06 1.05 1.05 2,645 2 2,500
06/05/2026 1.08 1.04 1.08 4,659 6 4,450
05/05/2026 1.09 1.06 1.08 6,862 8 6,359
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
22/06/2025 0.36 0.35 0.36 69,846 56 199,521
15/06/2025 0.36 0.35 0.35 67,108 102 190,110
11/06/2025 0.38 0.36 0.37 42,814 52 117,896
01/06/2025 0.38 0.37 0.38 50,908 73 137,532
26/05/2025 0.40 0.38 0.38 204,106 226 528,949
18/05/2025 0.38 0.34 0.37 297,846 329 798,817
11/05/2025 0.36 0.35 0.35 94,457 137 264,565
04/05/2025 0.38 0.35 0.37 173,659 183 471,947
27/04/2025 0.36 0.32 0.36 126,728 147 363,865
20/04/2025 0.33 0.32 0.33 19,676 30 61,423
13/04/2025 0.33 0.31 0.33 53,956 57 172,779
06/04/2025 0.34 0.32 0.33 89,660 69 275,188
03/04/2025 0.35 0.34 0.34 7,041 9 20,700
23/03/2025 0.34 0.33 0.34 49,597 61 147,914
16/03/2025 0.34 0.33 0.34 26,730 40 80,629
09/03/2025 0.35 0.33 0.34 34,915 43 103,033
02/03/2025 0.35 0.32 0.34 107,940 89 328,757
23/02/2025 0.34 0.32 0.34 89,735 85 267,078
16/02/2025 0.33 0.31 0.33 60,129 95 185,574
09/02/2025 0.33 0.32 0.33 47,049 71 146,843
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
03/11/2019 0.20 0.17 0.19 132,088 417 718,099
01/10/2019 0.22 0.18 0.18 80,815 194 420,757
01/09/2019 0.23 0.21 0.21 50,860 149 234,896
01/08/2019 0.25 0.22 0.22 53,543 176 232,185
01/07/2019 0.27 0.23 0.24 129,573 328 507,244
02/06/2019 0.27 0.23 0.26 270,018 606 1,069,425
01/05/2019 0.24 0.22 0.23 52,205 149 229,556
01/04/2019 0.25 0.22 0.23 164,657 351 721,405
03/03/2019 0.25 0.21 0.23 153,791 385 654,772
03/02/2019 0.26 0.20 0.22 243,000 518 1,076,476
02/01/2019 0.24 0.21 0.24 144,804 405 645,412
02/12/2018 0.24 0.20 0.22 81,905 211 366,254
01/11/2018 0.30 0.23 0.23 98,648 265 369,194
01/10/2018 0.33 0.26 0.30 296,203 508 980,295
02/09/2018 0.31 0.27 0.27 123,604 224 423,740
01/08/2018 0.29 0.27 0.28 27,849 106 100,580
01/07/2018 0.34 0.27 0.28 102,794 228 340,192
03/06/2018 0.34 0.32 0.34 74,189 143 228,667
02/05/2018 0.36 0.33 0.33 199,103 247 575,494
01/04/2018 0.40 0.36 0.37 755,637 657 2,008,981
Download Table