- Stock Price
- Price History
TBGI Stock Price History - Transpacific Broadband Group Int`l. Inc.
Best Day (1Y)
₱0.248
August 26, 2025
Worst Day (1Y)
₱0.127
April 16, 2025
Average Volume (1Y)
2.71M
Daily Average
Most Traded (1Y)
67.34M
August 26, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | ₱0.135 | ₱0.137 | ₱0.130 | 790K shares | ₱107K | -₱0.00 | -1.46% |
| Dec 22, 2025 | ₱0.137 | ₱0.137 | ₱0.130 | 2.18M shares | ₱285K | +₱0.00 | +1.48% |
| Dec 19, 2025 | ₱0.135 | ₱0.136 | ₱0.135 | 20K shares | ₱3K | -₱0.00 | -0.74% |
| Dec 18, 2025 | ₱0.136 | ₱0.141 | ₱0.132 | 1.51M shares | ₱201K | -₱0.00 | -3.55% |
| Dec 17, 2025 | ₱0.141 | ₱0.141 | ₱0.138 | 930K shares | ₱129K | ₱0.00 | 0.00% |
| Dec 16, 2025 | ₱0.141 | ₱0.143 | ₱0.138 | 260K shares | ₱36K | -₱0.00 | -0.70% |
| Dec 15, 2025 | ₱0.142 | ₱0.143 | ₱0.138 | 1.67M shares | ₱233K | +₱0.00 | +2.16% |
| Dec 12, 2025 | ₱0.139 | ₱0.139 | ₱0.130 | 5.03M shares | ₱687K | +₱0.01 | +5.30% |
| Dec 11, 2025 | ₱0.132 | ₱0.132 | ₱0.129 | 2.41M shares | ₱313K | +₱0.00 | +1.54% |
| Dec 10, 2025 | ₱0.130 | ₱0.131 | ₱0.130 | 2.57M shares | ₱334K | ₱0.00 | 0.00% |
| Dec 09, 2025 | ₱0.130 | ₱0.134 | ₱0.130 | 2.18M shares | ₱284K | ₱0.00 | 0.00% |
| Dec 05, 2025 | ₱0.130 | ₱0.130 | ₱0.130 | 1.19M shares | ₱155K | ₱0.00 | 0.00% |
| Dec 04, 2025 | ₱0.130 | ₱0.131 | ₱0.128 | 1.19M shares | ₱155K | ₱0.00 | 0.00% |
| Dec 03, 2025 | ₱0.130 | ₱0.133 | ₱0.130 | 180K shares | ₱24K | ₱0.00 | 0.00% |
| Dec 02, 2025 | ₱0.130 | ₱0.136 | ₱0.129 | 3.07M shares | ₱400K | ₱0.00 | 0.00% |
| Dec 01, 2025 | ₱0.130 | ₱0.132 | ₱0.130 | 930K shares | ₱121K | -₱0.00 | -1.52% |
| Nov 28, 2025 | ₱0.132 | ₱0.135 | ₱0.130 | 1.71M shares | ₱226K | -₱0.00 | -2.22% |
| Nov 27, 2025 | ₱0.135 | ₱0.137 | ₱0.135 | 930K shares | ₱126K | ₱0.00 | 0.00% |
| Nov 26, 2025 | ₱0.135 | ₱0.135 | ₱0.130 | 2.48M shares | ₱326K | +₱0.00 | +2.27% |
| Nov 25, 2025 | ₱0.132 | ₱0.137 | ₱0.131 | 3.33M shares | ₱441K | -₱0.00 | -3.65% |
| Nov 24, 2025 | ₱0.137 | ₱0.138 | ₱0.132 | 1.06M shares | ₱142K | +₱0.00 | +2.24% |
| Nov 21, 2025 | ₱0.134 | ₱0.138 | ₱0.131 | 1.09M shares | ₱145K | -₱0.00 | -1.47% |
| Nov 20, 2025 | ₱0.136 | ₱0.139 | ₱0.136 | 100K shares | ₱14K | -₱0.00 | -2.16% |
| Nov 19, 2025 | ₱0.139 | ₱0.139 | ₱0.134 | 1.40M shares | ₱193K | +₱0.00 | +2.96% |
| Nov 18, 2025 | ₱0.135 | ₱0.135 | ₱0.135 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱0.135 | ₱0.135 | ₱0.130 | 60K shares | ₱8K | +₱0.01 | +3.85% |
| Nov 14, 2025 | ₱0.130 | ₱0.137 | ₱0.130 | 2.10M shares | ₱276K | -₱0.00 | -2.99% |
| Nov 13, 2025 | ₱0.134 | ₱0.139 | ₱0.130 | 1.53M shares | ₱205K | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱0.134 | ₱0.137 | ₱0.130 | 3.26M shares | ₱426K | +₱0.00 | +0.75% |
| Nov 11, 2025 | ₱0.133 | ₱0.138 | ₱0.131 | 1.28M shares | ₱172K | ₱0.00 | 0.00% |
| Nov 10, 2025 | ₱0.133 | ₱0.144 | ₱0.132 | 1.65M shares | ₱223K | -₱0.01 | -5.00% |
| Nov 07, 2025 | ₱0.140 | ₱0.159 | ₱0.140 | 6.18M shares | ₱883K | -₱0.02 | -12.50% |
| Nov 06, 2025 | ₱0.160 | ₱0.160 | ₱0.137 | 9.71M shares | ₱1.48 Million | +₱0.03 | +15.94% |
| Nov 05, 2025 | ₱0.138 | ₱0.138 | ₱0.131 | 990K shares | ₱132K | +₱0.00 | +2.99% |
| Nov 04, 2025 | ₱0.134 | ₱0.138 | ₱0.130 | 2.97M shares | ₱388K | -₱0.00 | -2.90% |
| Nov 03, 2025 | ₱0.138 | ₱0.138 | ₱0.130 | 3.57M shares | ₱476K | +₱0.01 | +3.76% |
| Oct 30, 2025 | ₱0.133 | ₱0.139 | ₱0.133 | 1.80M shares | ₱240K | -₱0.01 | -4.32% |
| Oct 29, 2025 | ₱0.139 | ₱0.148 | ₱0.133 | 4.19M shares | ₱581K | -₱0.01 | -6.08% |
| Oct 28, 2025 | ₱0.148 | ₱0.148 | ₱0.148 | 730K shares | ₱108K | ₱0.00 | 0.00% |
| Oct 27, 2025 | ₱0.148 | ₱0.153 | ₱0.148 | 990K shares | ₱147K | -₱0.00 | -1.33% |
| Oct 24, 2025 | ₱0.150 | ₱0.150 | ₱0.145 | 1.07M shares | ₱158K | ₱0.00 | 0.00% |
| Oct 23, 2025 | ₱0.150 | ₱0.150 | ₱0.150 | 680K shares | ₱102K | ₱0.00 | 0.00% |
| Oct 22, 2025 | ₱0.150 | ₱0.155 | ₱0.150 | 430K shares | ₱65K | -₱0.00 | -3.23% |
| Oct 21, 2025 | ₱0.155 | ₱0.155 | ₱0.150 | 840K shares | ₱126K | +₱0.00 | +1.31% |
| Oct 20, 2025 | ₱0.153 | ₱0.163 | ₱0.150 | 4.73M shares | ₱733K | -₱0.00 | -1.92% |
| Oct 17, 2025 | ₱0.156 | ₱0.165 | ₱0.150 | 4.35M shares | ₱660K | -₱0.01 | -4.88% |
| Oct 16, 2025 | ₱0.164 | ₱0.166 | ₱0.152 | 4.18M shares | ₱673K | +₱0.01 | +7.89% |
| Oct 15, 2025 | ₱0.152 | ₱0.152 | ₱0.149 | 4.61M shares | ₱692K | +₱0.00 | +2.01% |
| Oct 14, 2025 | ₱0.149 | ₱0.156 | ₱0.144 | 4.38M shares | ₱645K | -₱0.00 | -3.25% |
| Oct 13, 2025 | ₱0.154 | ₱0.164 | ₱0.150 | 2.05M shares | ₱315K | +₱0.01 | +6.21% |
| Oct 10, 2025 | ₱0.145 | ₱0.153 | ₱0.145 | 5.44M shares | ₱814K | -₱0.01 | -5.23% |
| Oct 09, 2025 | ₱0.153 | ₱0.160 | ₱0.151 | 4.67M shares | ₱713K | -₱0.01 | -4.38% |
| Oct 08, 2025 | ₱0.160 | ₱0.178 | ₱0.152 | 5.78M shares | ₱962K | -₱0.01 | -7.51% |
| Oct 07, 2025 | ₱0.173 | ₱0.174 | ₱0.155 | 7.47M shares | ₱1.22 Million | -₱0.00 | -0.57% |
| Oct 06, 2025 | ₱0.174 | ₱0.175 | ₱0.170 | 170K shares | ₱29K | -₱0.00 | -0.57% |
| Oct 03, 2025 | ₱0.175 | ₱0.177 | ₱0.170 | 460K shares | ₱78K | +₱0.00 | +1.16% |
| Oct 02, 2025 | ₱0.173 | ₱0.182 | ₱0.167 | 4.99M shares | ₱871K | +₱0.00 | +0.58% |
| Oct 01, 2025 | ₱0.172 | ₱0.179 | ₱0.166 | 6.88M shares | ₱1.17 Million | -₱0.01 | -3.37% |
| Sep 30, 2025 | ₱0.178 | ₱0.198 | ₱0.177 | 9.00M shares | ₱1.69 Million | -₱0.01 | -4.81% |
| Sep 29, 2025 | ₱0.187 | ₱0.187 | ₱0.183 | 730K shares | ₱135K | +₱0.00 | +1.63% |
| Sep 26, 2025 | ₱0.184 | ₱0.185 | ₱0.184 | 780K shares | ₱144K | -₱0.00 | -2.13% |
| Sep 25, 2025 | ₱0.188 | ₱0.188 | ₱0.183 | 960K shares | ₱179K | +₱0.01 | +2.73% |
| Sep 24, 2025 | ₱0.183 | ₱0.196 | ₱0.180 | 6.16M shares | ₱1.17 Million | +₱0.00 | +1.67% |
| Sep 23, 2025 | ₱0.180 | ₱0.186 | ₱0.176 | 2.23M shares | ₱403K | -₱0.00 | -2.17% |
| Sep 22, 2025 | ₱0.184 | ₱0.184 | ₱0.184 | 410K shares | ₱75K | ₱0.00 | 0.00% |
| Sep 19, 2025 | ₱0.184 | ₱0.187 | ₱0.183 | 2.19M shares | ₱403K | -₱0.00 | -1.60% |
| Sep 18, 2025 | ₱0.187 | ₱0.192 | ₱0.185 | 1.74M shares | ₱325K | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱0.187 | ₱0.195 | ₱0.187 | 2.82M shares | ₱531K | -₱0.00 | -2.60% |
| Sep 16, 2025 | ₱0.192 | ₱0.200 | ₱0.180 | 6.13M shares | ₱1.20 Million | +₱0.01 | +2.67% |
| Sep 15, 2025 | ₱0.187 | ₱0.191 | ₱0.180 | 3.15M shares | ₱579K | -₱0.00 | -1.58% |
| Sep 12, 2025 | ₱0.190 | ₱0.193 | ₱0.185 | 4.66M shares | ₱877K | -₱0.00 | -1.55% |
| Sep 11, 2025 | ₱0.193 | ₱0.197 | ₱0.190 | 3.37M shares | ₱647K | -₱0.00 | -0.52% |
| Sep 10, 2025 | ₱0.194 | ₱0.217 | ₱0.194 | 23.22M shares | ₱4.84 Million | -₱0.01 | -6.73% |
| Sep 09, 2025 | ₱0.208 | ₱0.215 | ₱0.181 | 12.30M shares | ₱2.52 Million | +₱0.01 | +5.58% |
| Sep 08, 2025 | ₱0.197 | ₱0.209 | ₱0.191 | 5.26M shares | ₱1.04 Million | +₱0.00 | +1.55% |
| Sep 05, 2025 | ₱0.194 | ₱0.203 | ₱0.190 | 6.26M shares | ₱1.23 Million | -₱0.00 | -1.52% |
| Sep 04, 2025 | ₱0.197 | ₱0.214 | ₱0.182 | 31.87M shares | ₱6.39 Million | +₱0.01 | +6.49% |
| Sep 03, 2025 | ₱0.185 | ₱0.205 | ₱0.180 | 9.64M shares | ₱1.80 Million | -₱0.01 | -7.50% |
| Sep 02, 2025 | ₱0.200 | ₱0.217 | ₱0.193 | 10.25M shares | ₱2.03 Million | -₱0.02 | -7.83% |
| Sep 01, 2025 | ₱0.217 | ₱0.227 | ₱0.203 | 11.19M shares | ₱2.39 Million | -₱0.00 | -1.36% |
| Aug 29, 2025 | ₱0.220 | ₱0.235 | ₱0.175 | 58.95M shares | ₱12.03 Million | +₱0.03 | +12.24% |
| Aug 28, 2025 | ₱0.196 | ₱0.217 | ₱0.185 | 5.22M shares | ₱1.02 Million | -₱0.01 | -7.55% |
| Aug 27, 2025 | ₱0.212 | ₱0.248 | ₱0.205 | 19.41M shares | ₱4.24 Million | -₱0.03 | -14.52% |
| Aug 26, 2025 | ₱0.248 | ₱0.275 | ₱0.232 | 67.34M shares | ₱17.02 Million | +₱0.06 | +25.25% |
| Aug 22, 2025 | ₱0.198 | ₱0.198 | ₱0.132 | 36.64M shares | ₱6.61 Million | +₱0.10 | +50.00% |
| Aug 20, 2025 | ₱0.132 | ₱0.132 | ₱0.129 | 160K shares | ₱21K | +₱0.00 | +2.33% |
| Aug 19, 2025 | ₱0.129 | ₱0.137 | ₱0.129 | 2.28M shares | ₱295K | -₱0.01 | -4.44% |
| Aug 18, 2025 | ₱0.135 | ₱0.137 | ₱0.130 | 30K shares | ₱4K | -₱0.00 | -1.46% |
| Aug 15, 2025 | ₱0.137 | ₱0.143 | ₱0.130 | 860K shares | ₱114K | -₱0.00 | -2.14% |
| Aug 14, 2025 | ₱0.140 | ₱0.146 | ₱0.130 | 6.37M shares | ₱893K | +₱0.01 | +7.69% |
| Aug 13, 2025 | ₱0.130 | ₱0.130 | ₱0.130 | 550K shares | ₱72K | ₱0.00 | 0.00% |
| Aug 12, 2025 | ₱0.130 | ₱0.130 | ₱0.130 | 180K shares | ₱23K | ₱0.00 | 0.00% |
| Aug 11, 2025 | ₱0.130 | ₱0.130 | ₱0.130 | 350K shares | ₱46K | ₱0.00 | 0.00% |
| Aug 08, 2025 | ₱0.130 | ₱0.134 | ₱0.130 | 220K shares | ₱29K | ₱0.00 | 0.00% |
| Aug 07, 2025 | ₱0.130 | ₱0.132 | ₱0.130 | 230K shares | ₱30K | -₱0.00 | -1.52% |
| Aug 06, 2025 | ₱0.132 | ₱0.132 | ₱0.132 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 05, 2025 | ₱0.132 | ₱0.132 | ₱0.130 | 320K shares | ₱42K | +₱0.00 | +1.54% |
| Aug 04, 2025 | ₱0.130 | ₱0.130 | ₱0.129 | 840K shares | ₱109K | +₱0.00 | +0.78% |
| Aug 01, 2025 | ₱0.129 | ₱0.130 | ₱0.129 | 1.00M shares | ₱130K | -₱0.00 | -0.77% |
| Jul 31, 2025 | ₱0.130 | ₱0.130 | ₱0.130 | 310K shares | ₱40K | ₱0.00 | 0.00% |
| Jul 30, 2025 | ₱0.130 | ₱0.134 | ₱0.130 | 10K shares | ₱1K | -₱0.00 | -2.99% |
| Jul 29, 2025 | ₱0.134 | ₱0.134 | ₱0.130 | 80K shares | ₱11K | ₱0.00 | 0.00% |
| Jul 28, 2025 | ₱0.134 | ₱0.134 | ₱0.130 | 500K shares | ₱65K | +₱0.00 | +3.08% |
| Jul 25, 2025 | ₱0.130 | ₱0.133 | ₱0.130 | 730K shares | ₱95K | -₱0.00 | -2.26% |
| Jul 24, 2025 | ₱0.133 | ₱0.133 | ₱0.130 | 730K shares | ₱95K | ₱0.00 | 0.00% |
| Jul 23, 2025 | ₱0.133 | ₱0.133 | ₱0.130 | 120K shares | ₱16K | ₱0.00 | 0.00% |
| Jul 22, 2025 | ₱0.133 | ₱0.133 | ₱0.130 | 1.04M shares | ₱136K | +₱0.00 | +1.53% |
| Jul 21, 2025 | ₱0.131 | ₱0.135 | ₱0.131 | 140K shares | ₱18K | ₱0.00 | 0.00% |
| Jul 18, 2025 | ₱0.131 | ₱0.131 | ₱0.130 | 250K shares | ₱33K | +₱0.00 | +0.77% |
| Jul 17, 2025 | ₱0.130 | ₱0.133 | ₱0.130 | 1.63M shares | ₱212K | -₱0.00 | -0.76% |
| Jul 16, 2025 | ₱0.131 | ₱0.137 | ₱0.130 | 1.27M shares | ₱166K | ₱0.00 | 0.00% |
| Jul 15, 2025 | ₱0.131 | ₱0.142 | ₱0.131 | 7.29M shares | ₱997K | -₱0.00 | -0.76% |
| Jul 14, 2025 | ₱0.132 | ₱0.133 | ₱0.131 | 160K shares | ₱21K | +₱0.00 | +1.54% |
| Jul 11, 2025 | ₱0.130 | ₱0.130 | ₱0.130 | 10K shares | ₱1K | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱0.130 | ₱0.130 | ₱0.130 | 80K shares | ₱10K | ₱0.00 | 0.00% |
| Jul 09, 2025 | ₱0.130 | ₱0.130 | ₱0.130 | 710K shares | ₱92K | ₱0.00 | 0.00% |
| Jul 08, 2025 | ₱0.130 | ₱0.135 | ₱0.130 | 100K shares | ₱13K | ₱0.00 | 0.00% |
| Jul 07, 2025 | ₱0.130 | ₱0.134 | ₱0.130 | 150K shares | ₱20K | -₱0.00 | -2.26% |
| Jul 04, 2025 | ₱0.133 | ₱0.133 | ₱0.131 | 10K shares | ₱1K | +₱0.00 | +1.53% |
| Jul 03, 2025 | ₱0.131 | ₱0.133 | ₱0.131 | 30K shares | ₱4K | -₱0.00 | -1.50% |
| Jul 02, 2025 | ₱0.133 | ₱0.133 | ₱0.130 | 280K shares | ₱37K | +₱0.00 | +2.31% |
| Jul 01, 2025 | ₱0.130 | ₱0.130 | ₱0.130 | 500K shares | ₱65K | ₱0.00 | 0.00% |
| Jun 30, 2025 | ₱0.130 | ₱0.130 | ₱0.130 | 670K shares | ₱87K | ₱0.00 | 0.00% |
| Jun 27, 2025 | ₱0.130 | ₱0.135 | ₱0.130 | 1.94M shares | ₱252K | -₱0.00 | -3.70% |
| Jun 26, 2025 | ₱0.135 | ₱0.135 | ₱0.135 | 370K shares | ₱50K | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱0.135 | ₱0.135 | ₱0.130 | 430K shares | ₱58K | +₱0.00 | +1.50% |
| Jun 24, 2025 | ₱0.133 | ₱0.134 | ₱0.130 | 1.15M shares | ₱150K | -₱0.00 | -0.75% |
| Jun 23, 2025 | ₱0.134 | ₱0.135 | ₱0.130 | 180K shares | ₱24K | +₱0.00 | +3.08% |
| Jun 20, 2025 | ₱0.130 | ₱0.131 | ₱0.130 | 910K shares | ₱118K | -₱0.00 | -0.76% |
| Jun 19, 2025 | ₱0.131 | ₱0.135 | ₱0.130 | 480K shares | ₱63K | -₱0.00 | -2.24% |
| Jun 18, 2025 | ₱0.134 | ₱0.135 | ₱0.110 | 7.21M shares | ₱903K | +₱0.00 | +3.08% |
| Jun 17, 2025 | ₱0.130 | ₱0.130 | ₱0.130 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 16, 2025 | ₱0.130 | ₱0.131 | ₱0.130 | 720K shares | ₱94K | ₱0.00 | 0.00% |
| Jun 13, 2025 | ₱0.130 | ₱0.130 | ₱0.130 | 300K shares | ₱39K | ₱0.00 | 0.00% |
| Jun 11, 2025 | ₱0.130 | ₱0.130 | ₱0.130 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 10, 2025 | ₱0.130 | ₱0.133 | ₱0.130 | 280K shares | ₱37K | -₱0.00 | -1.52% |
| Jun 09, 2025 | ₱0.132 | ₱0.133 | ₱0.130 | 50K shares | ₱7K | +₱0.00 | +0.76% |
| Jun 05, 2025 | ₱0.131 | ₱0.131 | ₱0.131 | 320K shares | ₱42K | -₱0.00 | -2.96% |
| Jun 04, 2025 | ₱0.135 | ₱0.135 | ₱0.130 | 170K shares | ₱23K | ₱0.00 | 0.00% |
| Jun 03, 2025 | ₱0.135 | ₱0.135 | ₱0.130 | 170K shares | ₱22K | ₱0.00 | 0.00% |
| Jun 02, 2025 | ₱0.135 | ₱0.135 | ₱0.130 | 850K shares | ₱111K | ₱0.00 | 0.00% |
| May 30, 2025 | ₱0.135 | ₱0.135 | ₱0.130 | 510K shares | ₱67K | +₱0.01 | +3.85% |
| May 29, 2025 | ₱0.130 | ₱0.130 | ₱0.130 | 290K shares | ₱38K | ₱0.00 | 0.00% |
| May 28, 2025 | ₱0.130 | ₱0.135 | ₱0.130 | 380K shares | ₱50K | ₱0.00 | 0.00% |
| May 27, 2025 | ₱0.130 | ₱0.135 | ₱0.130 | 720K shares | ₱94K | ₱0.00 | 0.00% |
| May 26, 2025 | ₱0.130 | ₱0.130 | ₱0.130 | 20K shares | ₱3K | ₱0.00 | 0.00% |
| May 23, 2025 | ₱0.130 | ₱0.135 | ₱0.130 | 4.24M shares | ₱551K | -₱0.00 | -3.70% |
| May 22, 2025 | ₱0.135 | ₱0.135 | ₱0.130 | 420K shares | ₱55K | +₱0.01 | +3.85% |
| May 21, 2025 | ₱0.130 | ₱0.130 | ₱0.130 | 130K shares | ₱17K | ₱0.00 | 0.00% |
| May 20, 2025 | ₱0.130 | ₱0.130 | ₱0.130 | 730K shares | ₱95K | ₱0.00 | 0.00% |
| May 19, 2025 | ₱0.130 | ₱0.130 | ₱0.130 | 770K shares | ₱100K | ₱0.00 | 0.00% |
| May 16, 2025 | ₱0.130 | ₱0.135 | ₱0.130 | 360K shares | ₱47K | -₱0.00 | -3.70% |
| May 15, 2025 | ₱0.135 | ₱0.135 | ₱0.130 | 1.03M shares | ₱134K | ₱0.00 | 0.00% |
| May 14, 2025 | ₱0.135 | ₱0.135 | ₱0.130 | 40K shares | ₱5K | +₱0.01 | +3.85% |
| May 13, 2025 | ₱0.130 | ₱0.133 | ₱0.130 | 170K shares | ₱22K | -₱0.00 | -2.26% |
| May 09, 2025 | ₱0.133 | ₱0.133 | ₱0.127 | 1.56M shares | ₱203K | +₱0.00 | +2.31% |
| May 08, 2025 | ₱0.130 | ₱0.133 | ₱0.130 | 100K shares | ₱13K | -₱0.00 | -2.26% |
| May 07, 2025 | ₱0.133 | ₱0.133 | ₱0.133 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 06, 2025 | ₱0.133 | ₱0.135 | ₱0.130 | 260K shares | ₱35K | +₱0.00 | +0.76% |
| May 05, 2025 | ₱0.132 | ₱0.133 | ₱0.130 | 850K shares | ₱111K | -₱0.00 | -0.75% |
| May 02, 2025 | ₱0.133 | ₱0.133 | ₱0.133 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 30, 2025 | ₱0.133 | ₱0.133 | ₱0.130 | 170K shares | ₱22K | +₱0.00 | +2.31% |
| Apr 29, 2025 | ₱0.130 | ₱0.134 | ₱0.130 | 950K shares | ₱124K | ₱0.00 | 0.00% |
| Apr 28, 2025 | ₱0.130 | ₱0.130 | ₱0.130 | 100K shares | ₱13K | ₱0.00 | 0.00% |
| Apr 25, 2025 | ₱0.130 | ₱0.130 | ₱0.128 | 270K shares | ₱35K | +₱0.00 | +1.56% |
| Apr 24, 2025 | ₱0.128 | ₱0.128 | ₱0.128 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 23, 2025 | ₱0.128 | ₱0.134 | ₱0.128 | 130K shares | ₱17K | -₱0.01 | -4.48% |
| Apr 22, 2025 | ₱0.134 | ₱0.134 | ₱0.128 | 180K shares | ₱23K | +₱0.01 | +4.69% |
| Apr 21, 2025 | ₱0.128 | ₱0.130 | ₱0.127 | 210K shares | ₱27K | +₱0.00 | +0.79% |
| Apr 16, 2025 | ₱0.127 | ₱0.128 | ₱0.127 | 200K shares | ₱25K | -₱0.00 | -1.55% |
| Apr 15, 2025 | ₱0.129 | ₱0.129 | ₱0.129 | 250K shares | ₱32K | ₱0.00 | 0.00% |
| Apr 14, 2025 | ₱0.129 | ₱0.129 | ₱0.128 | 410K shares | ₱53K | +₱0.00 | +0.78% |
| Apr 11, 2025 | ₱0.128 | ₱0.130 | ₱0.127 | 40K shares | ₱5K | -₱0.00 | -1.54% |
| Apr 10, 2025 | ₱0.130 | ₱0.130 | ₱0.130 | 100K shares | ₱13K | ₱0.00 | 0.00% |
| Apr 08, 2025 | ₱0.130 | ₱0.130 | ₱0.130 | 40K shares | ₱5K | ₱0.00 | 0.00% |
| Apr 07, 2025 | ₱0.130 | ₱0.133 | ₱0.130 | 760K shares | ₱99K | -₱0.00 | -2.26% |
| Apr 04, 2025 | ₱0.133 | ₱0.133 | ₱0.133 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 03, 2025 | ₱0.133 | ₱0.133 | ₱0.130 | 150K shares | ₱20K | +₱0.00 | +2.31% |
| Apr 02, 2025 | ₱0.130 | ₱0.130 | ₱0.130 | 10K shares | ₱1K | ₱0.00 | 0.00% |
| Mar 31, 2025 | ₱0.130 | ₱0.132 | ₱0.130 | 180K shares | ₱23K | -₱0.00 | -1.52% |
| Mar 28, 2025 | ₱0.132 | ₱0.132 | ₱0.130 | 310K shares | ₱41K | +₱0.00 | +1.54% |
| Mar 27, 2025 | ₱0.130 | ₱0.131 | ₱0.130 | 950K shares | ₱124K | -₱0.00 | -0.76% |
| Mar 26, 2025 | ₱0.131 | ₱0.131 | ₱0.131 | 980K shares | ₱128K | ₱0.00 | 0.00% |
| Mar 25, 2025 | ₱0.131 | ₱0.134 | ₱0.131 | 20K shares | ₱3K | -₱0.00 | -2.24% |
| Mar 24, 2025 | ₱0.134 | ₱0.134 | ₱0.134 | 1.71M shares | ₱229K | ₱0.00 | 0.00% |
| Mar 21, 2025 | ₱0.134 | ₱0.134 | ₱0.130 | 420K shares | ₱55K | +₱0.00 | +3.08% |
| Mar 20, 2025 | ₱0.130 | ₱0.130 | ₱0.130 | 900K shares | ₱117K | ₱0.00 | 0.00% |
| Mar 19, 2025 | ₱0.130 | ₱0.134 | ₱0.130 | 340K shares | ₱44K | -₱0.00 | -2.99% |
| Mar 18, 2025 | ₱0.134 | ₱0.134 | ₱0.130 | 3.58M shares | ₱466K | ₱0.00 | 0.00% |
| Mar 17, 2025 | ₱0.134 | ₱0.134 | ₱0.134 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 14, 2025 | ₱0.134 | ₱0.134 | ₱0.130 | 40K shares | ₱5K | +₱0.00 | +2.29% |
| Mar 13, 2025 | ₱0.131 | ₱0.131 | ₱0.129 | 40K shares | ₱5K | +₱0.00 | +1.55% |
| Mar 12, 2025 | ₱0.129 | ₱0.135 | ₱0.129 | 2.13M shares | ₱275K | -₱0.01 | -4.44% |
| Mar 11, 2025 | ₱0.135 | ₱0.135 | ₱0.130 | 650K shares | ₱86K | +₱0.00 | +0.75% |
| Mar 10, 2025 | ₱0.134 | ₱0.134 | ₱0.134 | 2.05M shares | ₱275K | ₱0.00 | 0.00% |
| Mar 07, 2025 | ₱0.134 | ₱0.134 | ₱0.130 | 23.12M shares | ₱3.01 Million | +₱0.00 | +3.08% |
| Mar 06, 2025 | ₱0.130 | ₱0.134 | ₱0.130 | 670K shares | ₱87K | ₱0.00 | 0.00% |
| Mar 05, 2025 | ₱0.130 | ₱0.130 | ₱0.130 | 60K shares | ₱8K | ₱0.00 | 0.00% |
| Mar 04, 2025 | ₱0.130 | ₱0.130 | ₱0.130 | 90K shares | ₱12K | ₱0.00 | 0.00% |
| Mar 03, 2025 | ₱0.130 | ₱0.135 | ₱0.130 | 1.30M shares | ₱171K | ₱0.00 | 0.00% |
| Feb 28, 2025 | ₱0.130 | ₱0.130 | ₱0.130 | 1.59M shares | ₱207K | ₱0.00 | 0.00% |
| Feb 27, 2025 | ₱0.130 | ₱0.130 | ₱0.130 | 1.18M shares | ₱153K | ₱0.00 | 0.00% |
| Feb 26, 2025 | ₱0.130 | ₱0.130 | ₱0.130 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 25, 2025 | ₱0.130 | ₱0.130 | ₱0.130 | 3.42M shares | ₱445K | ₱0.00 | 0.00% |
| Feb 24, 2025 | ₱0.130 | ₱0.130 | ₱0.130 | 750K shares | ₱98K | ₱0.00 | 0.00% |
| Feb 21, 2025 | ₱0.130 | ₱0.130 | ₱0.130 | 2.51M shares | ₱326K | ₱0.00 | 0.00% |
| Feb 20, 2025 | ₱0.130 | ₱0.130 | ₱0.130 | 100K shares | ₱13K | ₱0.00 | 0.00% |
| Feb 19, 2025 | ₱0.130 | ₱0.130 | ₱0.130 | 1.56M shares | ₱203K | ₱0.00 | 0.00% |
| Feb 18, 2025 | ₱0.130 | ₱0.131 | ₱0.130 | 1.12M shares | ₱146K | ₱0.00 | 0.00% |
| Feb 17, 2025 | ₱0.130 | ₱0.131 | ₱0.130 | 1.10M shares | ₱143K | -₱0.00 | -0.76% |
| Feb 14, 2025 | ₱0.131 | ₱0.131 | ₱0.130 | 500K shares | ₱65K | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱0.131 | ₱0.131 | ₱0.130 | 570K shares | ₱74K | +₱0.00 | +0.77% |
| Feb 12, 2025 | ₱0.130 | ₱0.130 | ₱0.130 | 4.89M shares | ₱636K | ₱0.00 | 0.00% |
| Feb 11, 2025 | ₱0.130 | ₱0.131 | ₱0.130 | 780K shares | ₱102K | ₱0.00 | 0.00% |
| Feb 10, 2025 | ₱0.130 | ₱0.130 | ₱0.130 | 250K shares | ₱33K | ₱0.00 | 0.00% |
| Feb 07, 2025 | ₱0.130 | ₱0.132 | ₱0.130 | 360K shares | ₱47K | -₱0.00 | -0.76% |
| Feb 06, 2025 | ₱0.131 | ₱0.134 | ₱0.130 | 60K shares | ₱8K | +₱0.00 | +0.77% |
| Feb 05, 2025 | ₱0.130 | ₱0.134 | ₱0.129 | 440K shares | ₱58K | +₱0.00 | +0.78% |
| Feb 04, 2025 | ₱0.129 | ₱0.133 | ₱0.129 | 1.23M shares | ₱160K | -₱0.00 | -0.77% |
| Feb 03, 2025 | ₱0.130 | ₱0.131 | ₱0.130 | 1.75M shares | ₱228K | -₱0.00 | -0.76% |
| Jan 31, 2025 | ₱0.131 | ₱0.131 | ₱0.131 | 310K shares | ₱41K | ₱0.00 | 0.00% |
| Jan 30, 2025 | ₱0.131 | ₱0.131 | ₱0.131 | 770K shares | ₱101K | ₱0.00 | 0.00% |
| Jan 28, 2025 | ₱0.131 | ₱0.134 | ₱0.131 | 1.91M shares | ₱254K | ₱0.00 | 0.00% |
| Jan 27, 2025 | ₱0.131 | ₱0.132 | ₱0.130 | 5.32M shares | ₱693K | ₱0.00 | 0.00% |
| Jan 24, 2025 | ₱0.131 | ₱0.135 | ₱0.130 | 3.00M shares | ₱396K | +₱0.00 | +0.77% |
| Jan 23, 2025 | ₱0.130 | ₱0.140 | ₱0.126 | 21.17M shares | ₱2.78 Million | -₱0.01 | -7.14% |
| Jan 22, 2025 | ₱0.140 | ₱0.141 | ₱0.140 | 310K shares | ₱43K | -₱0.00 | -0.71% |
| Jan 21, 2025 | ₱0.141 | ₱0.149 | ₱0.141 | 120K shares | ₱17K | -₱0.00 | -2.76% |
| Jan 20, 2025 | ₱0.145 | ₱0.145 | ₱0.140 | 540K shares | ₱78K | +₱0.01 | +3.57% |
| Jan 17, 2025 | ₱0.140 | ₱0.140 | ₱0.139 | 2.21M shares | ₱308K | +₱0.00 | +0.72% |
| Jan 16, 2025 | ₱0.139 | ₱0.151 | ₱0.139 | 280K shares | ₱39K | -₱0.01 | -7.95% |
| Jan 15, 2025 | ₱0.151 | ₱0.151 | ₱0.138 | 550K shares | ₱79K | +₱0.01 | +9.42% |
| Jan 14, 2025 | ₱0.138 | ₱0.138 | ₱0.138 | 870K shares | ₱120K | ₱0.00 | 0.00% |
| Jan 13, 2025 | ₱0.138 | ₱0.143 | ₱0.138 | 1.15M shares | ₱159K | -₱0.00 | -3.50% |
| Jan 10, 2025 | ₱0.143 | ₱0.153 | ₱0.140 | 450K shares | ₱64K | -₱0.01 | -6.54% |
| Jan 09, 2025 | ₱0.153 | ₱0.154 | ₱0.138 | 2.99M shares | ₱445K | +₱0.02 | +10.87% |
| Jan 08, 2025 | ₱0.138 | ₱0.139 | ₱0.137 | 130K shares | ₱18K | +₱0.00 | +0.73% |
| Jan 07, 2025 | ₱0.137 | ₱0.139 | ₱0.135 | 1.23M shares | ₱166K | -₱0.00 | -1.44% |
| Jan 06, 2025 | ₱0.139 | ₱0.139 | ₱0.134 | 1.88M shares | ₱254K | +₱0.00 | +0.72% |
| Jan 03, 2025 | ₱0.138 | ₱0.139 | ₱0.131 | 920K shares | ₱122K | -₱0.00 | -0.72% |
| Jan 02, 2025 | ₱0.139 | ₱0.139 | ₱0.135 | 30K shares | ₱4K | +₱0.00 | +2.96% |
| Dec 27, 2024 | ₱0.135 | ₱0.138 | ₱0.133 | 1.53M shares | ₱206K | +₱0.00 | +1.50% |
| Dec 26, 2024 | ₱0.133 | ₱0.139 | ₱0.133 | 500K shares | ₱67K | -₱0.01 | -4.32% |
This historical data puts the recent movement of the TBGI stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where TBGI sits within its recent range.
Price & Volume Charts
Visual representation of TBGI historical performance for the selected period
Historical Price Chart
The chart displays TBGI closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in TBGI price history for the selected period
Aug
2025
August 27, 2025
Biggest Daily Loss
₱0.212
(-14.52%)
Single-day loss of -14.52% with ₱0.03 price decrease, the largest percentage drop in this period, with 19.41M shares traded during the decline
Aug
2025
August 26, 2025
Highest Price
₱0.248
Peak price of ₱0.248 reached during this period, representing the stock's maximum value, with 67.34M shares traded and +25.25% price movement on that day
Aug
2025
August 26, 2025
Highest Trading Volume
₱0.248
67.34M Shares (₱16.70M total value)
Most actively traded day with 67.34M shares (₱16.70M total value) at ₱0.248 per share, indicating peak investor activity
Aug
2025
August 22, 2025
Biggest Daily Gain
₱0.198
(+50.00%)
Single-day gain of 50.00% with ₱0.10 price increase, the largest percentage rise in this period, with 36.64M shares changing hands
Apr
2025
April 16, 2025
Lowest Price
₱0.127
Lowest price of ₱0.127 recorded, marking the period's minimum valuation, with a -1.55% decline on that day
Historical Insights
Statistical analysis of TBGI price movements for the selected period
Long-Term Trend (MA200)
Bearish
TBGI is trading 5.86% below the 200-day Moving Average (₱0.140). This level often acts as dynamic resistance during downtrends.
Price Volatility
High
TBGI showed high volatility with a standard deviation of 4.81% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
neutral
The stock price exhibited an neutral trend from December 24, 2024 to December 24, 2025, maintaining relatively stable price levels with minimal directional bias.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, TBGI recorded 71 positive days, 85 negative days, and 87 unchanged days, resulting in a win rate of 29.2% for the period.
Average Daily Change
+0.09%
The stock demonstrated an average daily change of +0.09%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱0.12
The trading range spread for TBGI was ₱0.12, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to TBGI by sector and industry.
Historical Price Data FAQs
Common questions about TBGI stock price history page
What is the TBGI stock price history page?
The TBGI stock price history page provides comprehensive historical trading data for Transpacific Broadband Group Int`l. Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is TBGI's 52-week trading range?
TBGI has traded between ₱0.13 and ₱0.25 over the past 52 weeks for Transpacific Broadband Group Int`l. Inc., representing a price range of 95.3%. Currently trading at ₱0.14, the stock is 6.3% above its 52-week low and 45.6% below its 52-week high.
How has TBGI performed year-to-date (YTD)?
Year-to-date in 2025, TBGI has declined 2.9% from ₱0.14 to ₱0.14 for Transpacific Broadband Group Int`l. Inc.. The stock reached a YTD high of ₱0.25 and a low of ₱0.13.
What is TBGI's 50-day moving average (MA50)?
The 50-day moving average for Transpacific Broadband Group Int`l. Inc. (TBGI) is ₱0.14. The stock is currently trading below this level at ₱0.14, which is 3.2% below the 50-day MA.
What is TBGI's 200-day moving average (MA200)?
The 200-day moving average for Transpacific Broadband Group Int`l. Inc. (TBGI) is ₱0.14. The stock is currently trading below this key long-term indicator at ₱0.14, which is 5.9% below the 200-day MA.