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 08/06/2026
MarketSecond
High Price1.13
Last Closing1.15
No. of Transactions2
SectorTransportation
Low Price1.13
Opening Price1.13
No. of Shares700
Div0.00
Change-0.02
Closing Price1.13
Average Price1.13
P/E20.03
Value Traded791

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
15/07/2025 0.72 0.69 0.70 16,740 17 23,888
14/07/2025 0.72 0.70 0.72 11,914 26 16,880
13/07/2025 0.72 0.70 0.71 11,557 15 16,426
10/07/2025 0.72 0.72 0.72 6,730 18 9,347
09/07/2025 0.74 0.73 0.73 15,510 17 21,185
08/07/2025 0.74 0.73 0.74 7,494 19 10,164
07/07/2025 0.75 0.73 0.74 32,875 45 44,509
06/07/2025 0.73 0.73 0.73 15,355 29 21,034
03/07/2025 0.73 0.71 0.72 46,709 48 65,450
02/07/2025 0.72 0.71 0.72 7,271 23 10,168
01/07/2025 0.74 0.71 0.72 16,204 49 22,336
23/06/2025 0.36 0.35 0.36 461 4 1,314
22/06/2025 0.36 0.35 0.35 69,385 52 198,207
19/06/2025 0.36 0.35 0.35 22,384 21 63,950
18/06/2025 0.36 0.35 0.35 21,622 34 61,776
17/06/2025 0.36 0.35 0.35 5,412 14 15,200
16/06/2025 0.36 0.35 0.36 555 5 1,584
15/06/2025 0.36 0.36 0.36 17,136 28 47,600
12/06/2025 0.37 0.36 0.37 38,639 39 106,626
11/06/2025 0.38 0.37 0.37 4,175 13 11,270
Download XLSX
Date High Low Closing Value Traded No. of Trans No. of Shares
25/10/2020 0.25 0.23 0.24 148,810 178 622,474
18/10/2020 0.26 0.24 0.25 198,697 263 808,426
11/10/2020 0.28 0.26 0.27 84,070 151 316,317
04/10/2020 0.28 0.27 0.28 226,057 299 831,100
27/09/2020 0.29 0.27 0.28 347,519 310 1,266,530
20/09/2020 0.29 0.27 0.28 556,325 524 1,994,318
13/09/2020 0.30 0.26 0.28 509,402 577 1,813,233
06/09/2020 0.27 0.23 0.27 524,032 589 2,046,433
30/08/2020 0.24 0.20 0.24 357,714 466 1,580,179
23/08/2020 0.21 0.20 0.20 59,096 111 295,430
16/08/2020 0.21 0.20 0.21 44,135 85 219,897
09/08/2020 0.22 0.21 0.21 16,168 31 76,975
04/08/2020 0.22 0.21 0.22 9,157 28 43,550
26/07/2020 0.22 0.21 0.22 7,069 13 32,294
19/07/2020 0.23 0.21 0.22 57,112 112 263,987
12/07/2020 0.22 0.21 0.22 22,092 77 103,856
05/07/2020 0.22 0.21 0.22 45,552 139 216,880
28/06/2020 0.23 0.22 0.22 44,688 82 203,055
21/06/2020 0.24 0.21 0.23 173,879 323 787,048
14/06/2020 0.21 0.20 0.21 31,102 63 152,577
Download XLSX
Date High Low Closing Value Traded No. of Trans No. of Shares
02/12/2007 2.47 2.10 2.35 28,837,950 8,497 12,415,139
01/11/2007 2.32 1.64 2.14 22,366,762 8,926 11,155,176
01/10/2007 1.93 1.60 1.74 12,117,762 6,310 6,804,393
02/09/2007 1.84 1.63 1.70 6,027,780 3,852 3,485,706
01/08/2007 1.95 1.62 1.71 8,416,963 4,577 4,764,821
01/07/2007 2.29 1.81 1.96 4,930,831 3,177 2,333,637
03/06/2007 3.14 2.09 2.09 10,033,687 4,044 3,565,584
01/05/2007 3.41 2.69 2.94 11,024,353 4,082 3,690,810
01/04/2007 3.84 2.64 3.11 19,840,357 3,927 6,046,546
01/03/2007 4.63 3.81 3.88 31,397,067 5,513 7,464,260
01/02/2007 4.11 3.03 4.11 28,574,309 3,773 8,213,625
07/01/2007 3.20 1.56 3.11 17,386,000 3,886 6,796,414
03/12/2006 1.92 1.36 1.53 4,586,333 2,977 2,878,408
01/11/2006 2.52 1.80 1.88 8,443,270 3,911 3,998,859
01/10/2006 2.85 2.27 2.44 17,176,443 4,270 6,592,383
03/09/2006 3.44 2.50 2.66 16,783,835 2,809 5,773,460
01/08/2006 3.49 2.97 3.40 2,748,015 181 828,781
02/07/2006 3.94 3.00 3.00 4,342,719 231 1,234,863
01/06/2006 3.79 3.33 3.70 5,117,425 131 1,505,330
01/05/2006 4.03 3.23 3.69 3,458,094 340 935,191
Download XLSX