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 12/05/2026
MarketSecond
High Price1.08
Last Closing1.08
No. of Transactions19
SectorTransportation
Low Price1.05
Opening Price1.06
No. of Shares13,133
Div0.00
Change-0.01
Closing Price1.07
Average Price1.06
P/E18.96
Value Traded13,851

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
21/09/2025 0.81 0.81 0.81 5,237 15 6,465
18/09/2025 0.82 0.81 0.81 6,690 21 8,258
17/09/2025 0.82 0.80 0.81 6,120 21 7,557
16/09/2025 0.81 0.80 0.81 4,379 22 5,473
15/09/2025 0.81 0.79 0.79 12,702 46 16,016
14/09/2025 0.79 0.78 0.78 6,115 13 7,833
11/09/2025 0.80 0.79 0.80 2,149 9 2,720
10/09/2025 0.80 0.78 0.78 9,826 21 12,444
09/09/2025 0.81 0.80 0.81 7,100 20 8,864
08/09/2025 0.82 0.80 0.81 8,930 25 11,093
07/09/2025 0.84 0.82 0.83 7,433 19 9,021
03/09/2025 0.84 0.82 0.83 22,672 57 27,320
02/09/2025 0.83 0.82 0.82 1,682 7 2,050
01/09/2025 0.83 0.81 0.82 3,056 17 3,738
31/08/2025 0.82 0.79 0.82 10,471 22 12,907
28/08/2025 0.82 0.79 0.79 17,226 38 21,539
27/08/2025 0.85 0.81 0.81 53,068 74 63,948
26/08/2025 0.84 0.78 0.84 125,673 100 151,359
25/08/2025 0.80 0.78 0.80 20,586 26 26,029
24/08/2025 0.79 0.77 0.79 11,348 25 14,554
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
21/11/2021 0.23 0.22 0.23 11,371 53 51,557
14/11/2021 0.23 0.21 0.23 70,964 173 316,304
07/11/2021 0.22 0.21 0.22 9,158 29 43,327
31/10/2021 0.22 0.21 0.22 7,488 26 34,090
24/10/2021 0.23 0.21 0.23 51,249 108 237,625
17/10/2021 0.23 0.21 0.23 29,644 78 134,757
10/10/2021 0.23 0.22 0.22 20,768 55 94,341
03/10/2021 0.23 0.22 0.23 14,019 41 63,695
26/09/2021 0.23 0.22 0.23 40,067 83 182,073
19/09/2021 0.24 0.22 0.23 38,142 80 170,150
12/09/2021 0.24 0.23 0.24 11,462 31 49,382
05/09/2021 0.24 0.23 0.24 17,454 61 75,854
29/08/2021 0.24 0.23 0.24 22,145 59 96,252
22/08/2021 0.24 0.23 0.24 5,706 31 24,517
15/08/2021 0.24 0.23 0.24 13,615 40 59,080
08/08/2021 0.24 0.23 0.24 21,535 56 92,988
01/08/2021 0.25 0.24 0.25 23,366 46 97,301
25/07/2021 0.27 0.24 0.26 152,923 136 590,439
18/07/2021 0.27 0.26 0.27 3,213 11 11,950
11/07/2021 0.28 0.26 0.27 15,119 33 56,463
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/11/2012 0.97 0.83 0.84 969,399 785 1,069,983
01/10/2012 0.98 0.90 0.96 1,733,802 863 1,810,792
02/09/2012 0.99 0.79 0.94 1,041,116 517 1,139,549
01/08/2012 0.87 0.81 0.84 98,569 155 117,888
01/07/2012 0.93 0.83 0.83 160,505 177 180,816
03/06/2012 0.93 0.83 0.92 501,445 286 577,285
01/05/2012 0.96 0.87 0.88 209,560 302 229,277
01/04/2012 1.05 0.93 0.95 1,824,832 1,069 1,791,947
01/03/2012 0.93 0.87 0.93 546,348 330 608,014
01/02/2012 0.93 0.87 0.87 628,531 749 701,582
02/01/2012 0.89 0.77 0.87 747,352 1,018 913,795
01/12/2011 0.77 0.69 0.76 259,178 290 361,238
01/11/2011 0.73 0.66 0.72 140,826 178 205,132
02/10/2011 0.75 0.71 0.73 60,380 203 83,201
04/09/2011 0.77 0.73 0.74 377,090 347 508,128
01/08/2011 0.75 0.67 0.74 195,893 368 278,245
03/07/2011 0.71 0.67 0.68 144,065 280 209,182
01/06/2011 0.72 0.67 0.67 304,840 299 439,994
02/05/2011 0.77 0.68 0.72 646,639 804 889,814
03/04/2011 0.75 0.70 0.73 378,242 580 522,035
Download Table