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 03/11/2026
MarketSecond
High Price1.38
Last Closing1.38
No. of Transactions2
SectorTransportation
Low Price1.37
Opening Price1.37
No. of Shares550
Div0.00
Change0.00
Closing Price1.38
Average Price1.37
P/E21.45
Value Traded754

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
09/08/2026 1.29 1.26 1.26 16,682 20 13,100
06/08/2026 1.30 1.28 1.28 13,510 21 10,500
05/08/2026 1.33 1.24 1.30 67,551 55 51,478
04/08/2026 1.27 1.23 1.27 111,155 29 89,988
03/08/2026 1.24 1.20 1.24 27,250 33 22,278
02/08/2026 1.22 1.20 1.22 21,263 20 17,494
30/07/2026 1.24 1.20 1.24 13,836 19 11,429
29/07/2026 1.22 1.20 1.20 30,092 34 24,937
28/07/2026 1.22 1.18 1.21 156,784 92 131,466
27/07/2026 1.25 1.22 1.22 11,354 21 9,194
26/07/2026 1.27 1.24 1.24 55,679 59 44,155
23/07/2026 1.30 1.26 1.28 69,742 78 54,331
22/07/2026 1.33 1.30 1.30 23,865 32 18,192
21/07/2026 1.35 1.31 1.34 42,890 38 32,268
20/07/2026 1.33 1.31 1.33 19,237 20 14,599
19/07/2026 1.33 1.31 1.33 46,154 70 34,981
16/07/2026 1.29 1.23 1.29 205,208 89 160,162
15/07/2026 1.23 1.22 1.23 24,379 28 19,904
14/07/2026 1.23 1.18 1.22 88,885 44 74,267
13/07/2026 1.18 1.16 1.18 12,141 15 10,390
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
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
Download Table