Register for streaming realtime charts, analysis tools, and prices.
TPB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 33.73 | 0.43 | 1.29% | 33.31 | 33.82 | 33.10 | 61,447 |
| May 20 2024 | 33.30 | -0.64 | -1.89% | 33.75 | 34.10 | 33.23 | 67,306 |
| May 17 2024 | 33.94 | 0.20 | 0.59% | 33.93 | 34.20 | 33.76 | 91,120 |
| May 16 2024 | 33.74 | -0.32 | -0.94% | 34.06 | 34.51 | 33.67 | 140,868 |
| May 15 2024 | 34.06 | 0.09 | 0.26% | 34.27 | 34.285 | 33.91 | 121,725 |
| May 14 2024 | 33.97 | -0.16 | -0.47% | 34.62 | 34.71 | 33.95 | 83,005 |
| May 13 2024 | 34.13 | 0.05 | 0.15% | 34.50 | 34.50 | 34.13 | 84,619 |
| May 10 2024 | 34.08 | 0.38 | 1.13% | 33.70 | 34.329 | 33.575 | 145,575 |
| May 09 2024 | 33.70 | 0.57 | 1.72% | 33.20 | 33.82 | 32.945 | 123,813 |
| May 08 2024 | 33.13 | 0.13 | 0.39% | 32.88 | 33.29 | 32.53 | 94,182 |
| May 07 2024 | 33.00 | -0.44 | -1.32% | 33.70 | 33.9686 | 33.00 | 133,678 |
| May 06 2024 | 33.44 | 0.71 | 2.17% | 33.03 | 33.77 | 32.915 | 133,925 |
| May 03 2024 | 32.73 | 0.16 | 0.49% | 33.71 | 34.00 | 32.35 | 176,173 |
| May 02 2024 | 32.57 | 3.38 | 11.58% | 30.97 | 32.73 | 30.5875 | 451,891 |
| May 01 2024 | 29.19 | 0.35 | 1.21% | 28.85 | 29.76 | 28.85 | 189,475 |
| Apr 30 2024 | 28.84 | 0.43 | 1.51% | 28.32 | 29.11 | 28.26 | 77,137 |
| Apr 29 2024 | 28.41 | 0.17 | 0.60% | 28.50 | 28.61 | 28.16 | 59,409 |
| Apr 26 2024 | 28.24 | 0.46 | 1.66% | 27.66 | 28.34 | 27.48 | 81,171 |
| Apr 25 2024 | 27.78 | -0.35 | -1.24% | 27.89 | 27.91 | 27.57 | 51,572 |
| Apr 24 2024 | 28.13 | 0.07 | 0.25% | 27.80 | 28.26 | 27.74 | 54,499 |
| Apr 23 2024 | 28.06 | 0.54 | 1.96% | 27.67 | 28.445 | 27.65 | 67,873 |
| Apr 22 2024 | 27.52 | -0.16 | -0.58% | 27.68 | 27.755 | 27.46 | 86,350 |
| Apr 19 2024 | 27.68 | 0.68 | 2.52% | 26.92 | 27.80 | 26.87 | 77,020 |
| Apr 18 2024 | 27.00 | 0.41 | 1.54% | 26.67 | 27.085 | 26.67 | 73,430 |
| Apr 17 2024 | 26.59 | -0.60 | -2.21% | 27.31 | 27.48 | 26.58 | 71,407 |
| Apr 16 2024 | 27.19 | 0.50 | 1.87% | 26.84 | 27.23 | 26.619 | 53,216 |
| Apr 15 2024 | 26.69 | -0.27 | -1.00% | 27.21 | 27.33 | 26.50 | 62,493 |
| Apr 12 2024 | 26.96 | -0.64 | -2.32% | 27.32 | 27.60 | 26.96 | 64,906 |
| Apr 11 2024 | 27.60 | 0.11 | 0.40% | 27.58 | 27.65 | 27.10 | 56,541 |
| Apr 10 2024 | 27.49 | -0.57 | -2.03% | 27.5416 | 27.88 | 27.30 | 94,373 |
| Apr 09 2024 | 28.06 | 0.39 | 1.41% | 27.90 | 28.20 | 27.84 | 54,891 |
| Apr 08 2024 | 27.67 | 0.21 | 0.76% | 27.57 | 27.91 | 27.52 | 70,843 |
| Apr 05 2024 | 27.46 | -0.05 | -0.18% | 27.395 | 27.64 | 27.19 | 60,349 |
| Apr 04 2024 | 27.51 | -0.77 | -2.72% | 28.44 | 28.515 | 27.43 | 83,266 |
| Apr 03 2024 | 28.28 | -0.37 | -1.29% | 28.44 | 28.82 | 28.21 | 83,281 |
| Apr 02 2024 | 28.65 | -0.47 | -1.61% | 29.03 | 29.03 | 28.63 | 76,966 |
| Apr 01 2024 | 29.12 | -0.18 | -0.61% | 29.37 | 29.56 | 28.90 | 108,305 |
| Mar 28 2024 | 29.30 | 0.06 | 0.21% | 29.22 | 29.54 | 29.05 | 106,806 |
| Mar 27 2024 | 29.24 | 0.52 | 1.81% | 28.90 | 29.65 | 28.895 | 85,816 |
| Mar 26 2024 | 28.72 | -0.06 | -0.21% | 28.96 | 29.04 | 28.60 | 113,448 |
| Mar 25 2024 | 28.78 | -0.15 | -0.52% | 28.95 | 29.17 | 28.57 | 71,589 |
| Mar 22 2024 | 28.93 | -0.33 | -1.13% | 29.19 | 29.31 | 28.79 | 86,680 |
| Mar 21 2024 | 29.26 | -0.02 | -0.07% | 29.40 | 29.86 | 28.99 | 192,899 |
| Mar 20 2024 | 29.28 | 0.77 | 2.70% | 28.38 | 29.36 | 28.23 | 112,991 |
| Mar 19 2024 | 28.51 | 0.69 | 2.48% | 27.78 | 28.53 | 27.70 | 117,669 |
| Mar 18 2024 | 27.82 | 0.17 | 0.61% | 27.75 | 28.26 | 27.61 | 171,860 |
| Mar 15 2024 | 27.65 | 0.00 | 0.00% | 27.43 | 27.8565 | 27.18 | 231,148 |
| Mar 14 2024 | 27.65 | -0.18 | -0.65% | 27.83 | 28.12 | 27.44 | 191,835 |
| Mar 13 2024 | 27.83 | 0.37 | 1.35% | 27.47 | 28.09 | 27.325 | 449,658 |
| Mar 12 2024 | 27.46 | 0.27 | 0.99% | 27.31 | 27.51 | 26.74 | 108,693 |
| Mar 11 2024 | 27.19 | -0.14 | -0.51% | 26.87 | 27.25 | 26.35 | 125,298 |
| Mar 08 2024 | 27.33 | -0.10 | -0.36% | 27.64 | 27.95 | 27.03 | 82,421 |
| Mar 07 2024 | 27.43 | 0.43 | 1.59% | 27.04 | 27.54 | 26.87 | 91,818 |
| Mar 06 2024 | 27.00 | 0.89 | 3.41% | 26.35 | 27.02 | 26.136 | 108,367 |
| Mar 05 2024 | 26.11 | -0.28 | -1.06% | 26.36 | 26.85 | 25.81 | 107,337 |
| Mar 04 2024 | 26.39 | -0.13 | -0.49% | 26.61 | 26.75 | 25.79 | 172,978 |
| Mar 01 2024 | 26.52 | 1.22 | 4.82% | 25.25 | 26.54 | 25.17 | 173,127 |
| Feb 29 2024 | 25.30 | 0.61 | 2.47% | 25.25 | 25.50 | 24.27 | 186,879 |
| Feb 28 2024 | 24.69 | 1.74 | 7.58% | 24.67 | 25.9905 | 23.95 | 286,151 |
| Feb 27 2024 | 22.95 | 0.30 | 1.32% | 22.83 | 22.99 | 22.69 | 132,483 |
| Feb 26 2024 | 22.65 | -0.03 | -0.13% | 22.58 | 22.75 | 22.47 | 67,875 |
| Feb 23 2024 | 22.68 | -0.12 | -0.53% | 22.81 | 22.885 | 22.47 | 63,659 |
| Feb 22 2024 | 22.80 | -0.08 | -0.35% | 22.82 | 22.93 | 22.48 | 97,197 |
