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 08/10/2026
MarketSecond
High Price1.36
Last Closing1.34
No. of Transactions10
SectorTransportation
Low Price1.34
Opening Price1.34
No. of Shares1,280
Div0.00
Change0.02
Closing Price1.36
Average Price1.35
P/E22.17
Value Traded1,724

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
08/10/2026 1.36 1.34 1.36 1,724 10 1,280
07/10/2026 1.35 1.33 1.34 6,611 14 4,940
06/10/2026 1.39 1.32 1.34 99,099 79 72,712
05/10/2026 1.34 1.33 1.34 10,330 9 7,761
04/10/2026 1.34 1.31 1.34 2,499 5 1,880
01/10/2026 1.34 1.32 1.32 16,171 23 12,167
30/09/2026 1.31 1.30 1.31 1,890 4 1,450
29/09/2026 1.33 1.31 1.33 3,098 3 2,350
28/09/2026 1.33 1.32 1.33 1,057 4 800
27/09/2026 1.33 1.32 1.32 2,645 7 1,996
24/09/2026 1.30 1.30 1.30 2,210 4 1,700
23/09/2026 1.32 1.32 1.32 66 1 50
22/09/2026 1.31 1.28 1.31 20,357 27 15,671
21/09/2026 1.33 1.30 1.30 7,937 18 6,070
20/09/2026 1.31 1.29 1.29 1,362 5 1,055
17/09/2026 1.31 1.29 1.29 4,905 13 3,777
16/09/2026 1.33 1.30 1.31 14,602 17 11,177
15/09/2026 1.33 1.32 1.32 11,898 15 8,974
14/09/2026 1.34 1.33 1.34 8,423 11 6,322
13/09/2026 1.34 1.33 1.33 8,191 7 6,158
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
04/10/2026 1.39 1.31 1.36 120,262 117 88,573
27/09/2026 1.34 1.30 1.32 24,861 41 18,763
20/09/2026 1.33 1.28 1.30 31,932 55 24,546
13/09/2026 1.34 1.29 1.29 48,018 63 36,408
06/09/2026 1.34 1.28 1.33 71,439 72 54,574
30/08/2026 1.34 1.26 1.34 101,207 130 78,146
23/08/2026 1.28 1.25 1.26 49,749 43 39,618
16/08/2026 1.27 1.24 1.26 40,940 38 32,628
09/08/2026 1.29 1.25 1.27 38,865 67 30,628
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/09/2026 1.34 1.27 1.31 242,136 310 185,087
02/08/2026 1.33 1.20 1.26 389,432 334 309,795
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
Download Table