|
Closing price on 1/11/2023
|
|
| Open |
22.40 |
| High |
22.85 |
| Low |
22.35 |
| Volume |
6,429,800 |
| Split-adjusted Price |
11.79 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2023
|
-0.05 / -0.22%
|
22.40
|
22.85
|
22.35
|
22.45
|
22.57
|
11.79
|
6,429,800
|
|
|
1/10/2023
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.30
|
22.50
|
22.48
|
11.81
|
9,504,600
|
|
|
1/9/2023
|
0.00 / 0.00%
|
22.55
|
22.95
|
22.30
|
22.50
|
22.64
|
11.81
|
5,456,300
|
|
|
1/6/2023
|
-0.05 / -0.22%
|
22.55
|
23.10
|
22.30
|
22.50
|
22.76
|
11.81
|
5,805,800
|
|
|
1/5/2023
|
+0.55 / +2.50%
|
22.00
|
22.80
|
21.85
|
22.55
|
22.47
|
11.84
|
7,503,200
|
|
|
1/4/2023
|
+0.10 / +0.46%
|
22.15
|
22.35
|
21.65
|
22.00
|
22.04
|
11.55
|
4,383,100
|
|
|
1/3/2023
|
+0.85 / +4.04%
|
21.05
|
21.90
|
21.05
|
21.90
|
21.46
|
11.50
|
2,332,900
|
|
|
12/30/2022
|
-0.35 / -1.64%
|
21.55
|
21.55
|
21.05
|
21.05
|
21.38
|
11.05
|
3,246,000
|
|
|
12/29/2022
|
0.00 / 0.00%
|
21.50
|
21.55
|
21.20
|
21.40
|
21.39
|
11.23
|
14,802,200
|
|
|
12/28/2022
|
+0.35 / +1.66%
|
21.05
|
21.45
|
20.65
|
21.40
|
21.14
|
11.23
|
7,254,200
|
|
|
12/27/2022
|
+0.05 / +0.24%
|
20.55
|
21.30
|
20.55
|
21.05
|
20.88
|
11.05
|
5,896,500
|
|
|
12/26/2022
|
-1.00 / -4.55%
|
21.85
|
22.10
|
20.60
|
21.00
|
21.43
|
11.02
|
8,927,060
|
|
|
12/23/2022
|
-0.35 / -1.57%
|
22.40
|
22.40
|
21.85
|
22.00
|
22.08
|
11.55
|
6,730,500
|
|
|
12/22/2022
|
+0.75 / +3.47%
|
21.90
|
22.50
|
21.60
|
22.35
|
22.28
|
11.73
|
6,263,900
|
|
|
12/21/2022
|
-0.40 / -1.82%
|
22.25
|
22.40
|
21.45
|
21.60
|
21.88
|
11.34
|
10,263,500
|
|
|
12/20/2022
|
-0.50 / -2.22%
|
22.45
|
22.45
|
21.25
|
22.00
|
21.94
|
11.55
|
12,398,700
|
|
|
12/19/2022
|
-0.50 / -2.17%
|
22.95
|
23.30
|
22.50
|
22.50
|
22.97
|
11.81
|
9,729,900
|
|
|
12/16/2022
|
0.00 / 0.00%
|
22.75
|
23.55
|
22.50
|
23.00
|
23.09
|
12.07
|
4,769,000
|
|
|
12/15/2022
|
+0.20 / +0.88%
|
22.65
|
23.60
|
22.50
|
23.00
|
23.29
|
12.07
|
13,100,400
|
|
|
12/14/2022
|
-0.20 / -0.87%
|
23.40
|
23.40
|
22.60
|
22.80
|
22.94
|
11.97
|
15,302,800
|
|
|
12/13/2022
|
+0.10 / +0.44%
|
22.60
|
23.00
|
22.50
|
23.00
|
22.87
|
12.07
|
9,694,900
|
|
|
12/12/2022
|
+0.40 / +1.78%
|
22.75
|
23.20
|
22.30
|
22.90
|
22.87
|
12.02
|
14,481,000
|
|
|
12/9/2022
|
+0.50 / +2.27%
|
22.20
|
23.00
|
21.80
|
22.50
|
22.42
|
11.81
|
13,932,600
|
|
|
12/8/2022
|
+1.05 / +5.01%
|
21.35
|
22.40
|
20.80
|
22.00
|
22.09
|
11.55
|
20,798,800
|
|
|
12/7/2022
|
-0.65 / -3.01%
|
21.50
|
21.80
|
20.75
|
20.95
|
21.25
|
11.00
|
8,893,600
|
|
|
12/6/2022
|
-1.55 / -6.70%
|
23.00
|
23.15
|
21.60
|
21.60
|
22.21
|
11.34
|
11,606,200
|
|
|
12/5/2022
|
+0.35 / +1.54%
|
23.20
|
24.00
|
22.95
|
23.15
|
23.47
|
12.15
|
22,969,600
|
|
|
12/2/2022
|
+1.00 / +4.59%
|
21.50
|
22.80
|
21.20
|
22.80
|
21.92
|
11.97
|
8,249,700
|
|
|
12/1/2022
|
-0.20 / -0.91%
|
22.35
|
22.75
|
21.60
|
21.80
|
22.14
|
11.44
|
15,159,700
|
|
|
11/30/2022
|
+0.50 / +2.33%
|
21.70
|
22.50
|
20.85
|
22.00
|
21.63
|
11.55
|
12,992,800
|
|
|
|