|
Closing price on 11/17/2023
|
|
| Open |
17.50 |
| High |
17.65 |
| Low |
16.90 |
| Volume |
7,432,101 |
| Split-adjusted Price |
13.78 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2023
|
-0.50 / -2.86%
|
17.50
|
17.65
|
16.90
|
17.00
|
17.22
|
13.78
|
7,432,101
|
|
|
11/16/2023
|
-0.20 / -1.13%
|
17.60
|
17.60
|
17.25
|
17.50
|
17.38
|
14.19
|
5,719,100
|
|
|
11/15/2023
|
+0.30 / +1.72%
|
17.45
|
17.90
|
17.40
|
17.70
|
17.71
|
14.35
|
9,764,000
|
|
|
11/14/2023
|
+0.15 / +0.87%
|
17.50
|
17.85
|
17.25
|
17.40
|
17.57
|
14.11
|
12,503,701
|
|
|
11/13/2023
|
+0.25 / +1.47%
|
17.00
|
17.25
|
16.90
|
17.25
|
17.10
|
13.99
|
5,153,300
|
|
|
11/10/2023
|
-0.10 / -0.58%
|
17.00
|
17.30
|
16.90
|
17.00
|
17.06
|
13.78
|
5,916,200
|
|
|
11/9/2023
|
-0.15 / -0.87%
|
17.35
|
17.45
|
17.05
|
17.10
|
17.22
|
13.87
|
5,483,600
|
|
|
11/8/2023
|
+0.70 / +4.23%
|
16.55
|
17.50
|
16.50
|
17.25
|
16.96
|
13.99
|
10,010,201
|
|
|
11/7/2023
|
-0.05 / -0.30%
|
16.50
|
16.75
|
16.45
|
16.55
|
16.56
|
13.42
|
5,593,300
|
|
|
11/6/2023
|
+0.55 / +3.43%
|
16.45
|
16.75
|
16.20
|
16.60
|
16.54
|
13.46
|
9,526,558
|
|
|
11/3/2023
|
-0.35 / -2.13%
|
16.60
|
16.65
|
16.05
|
16.05
|
16.25
|
13.01
|
5,785,600
|
|
|
11/2/2023
|
+0.60 / +3.80%
|
16.05
|
16.70
|
16.05
|
16.40
|
16.37
|
13.30
|
7,603,800
|
|
|
11/1/2023
|
0.00 / 0.00%
|
15.95
|
15.95
|
15.60
|
15.80
|
15.76
|
12.81
|
3,308,401
|
|
|
10/31/2023
|
-0.20 / -1.25%
|
16.10
|
16.10
|
15.80
|
15.80
|
15.97
|
12.81
|
2,935,201
|
|
|
10/30/2023
|
-0.20 / -1.23%
|
16.20
|
16.35
|
16.00
|
16.00
|
16.20
|
12.97
|
8,316,501
|
|
|
10/27/2023
|
+0.20 / +1.25%
|
16.00
|
16.30
|
15.90
|
16.20
|
16.09
|
13.14
|
2,254,000
|
|
|
10/26/2023
|
-0.75 / -4.48%
|
16.40
|
16.60
|
15.65
|
16.00
|
16.04
|
12.97
|
6,938,901
|
|
|
10/25/2023
|
-0.05 / -0.30%
|
16.80
|
16.90
|
16.60
|
16.75
|
16.78
|
13.58
|
4,184,700
|
|
|
10/24/2023
|
+0.35 / +2.13%
|
16.50
|
16.85
|
16.45
|
16.80
|
16.68
|
13.62
|
4,260,802
|
|
|
10/23/2023
|
-0.05 / -0.30%
|
16.50
|
16.75
|
16.35
|
16.45
|
16.49
|
13.34
|
6,245,201
|
|
|
10/20/2023
|
+0.35 / +2.17%
|
16.10
|
16.55
|
16.10
|
16.50
|
16.29
|
13.38
|
2,685,900
|
|
|
10/19/2023
|
-0.10 / -0.62%
|
16.25
|
16.30
|
16.05
|
16.15
|
16.17
|
13.10
|
2,472,901
|
|
|
10/18/2023
|
-0.25 / -1.52%
|
16.55
|
16.60
|
15.95
|
16.25
|
16.33
|
13.18
|
9,962,800
|
|
|
10/17/2023
|
-0.30 / -1.79%
|
16.80
|
16.95
|
16.50
|
16.50
|
16.71
|
13.38
|
3,429,202
|
|
|
10/16/2023
|
-0.45 / -2.61%
|
17.20
|
17.20
|
16.75
|
16.80
|
16.94
|
13.62
|
4,724,902
|
|
|
10/13/2023
|
+0.05 / +0.29%
|
17.00
|
17.35
|
16.95
|
17.25
|
17.18
|
13.99
|
7,508,503
|
|
|
10/12/2023
|
+0.45 / +2.69%
|
16.85
|
17.20
|
16.75
|
17.20
|
16.91
|
13.95
|
5,222,800
|
|
|
10/11/2023
|
0.00 / 0.00%
|
16.80
|
16.85
|
16.65
|
16.75
|
16.72
|
13.58
|
4,637,900
|
|
|
10/10/2023
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.75
|
16.75
|
16.87
|
13.58
|
4,293,100
|
|
|
10/9/2023
|
+0.05 / +0.30%
|
16.80
|
17.05
|
16.70
|
16.85
|
16.86
|
13.66
|
19,186,301
|
|
|
|