|
Closing price on 8/27/2025
|
|
| Open |
21.30 |
| High |
21.65 |
| Low |
20.05 |
| Volume |
54,262,501 |
| Split-adjusted Price |
19.24 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2025
|
-0.75 / -3.58%
|
21.30
|
21.65
|
20.05
|
20.20
|
20.71
|
19.24
|
54,262,501
|
|
|
8/26/2025
|
+0.85 / +4.23%
|
19.50
|
21.05
|
19.30
|
20.95
|
20.10
|
19.95
|
49,728,803
|
|
|
8/25/2025
|
-1.50 / -6.94%
|
21.60
|
21.80
|
20.10
|
20.10
|
20.40
|
19.14
|
59,687,202
|
|
|
8/22/2025
|
-0.45 / -2.04%
|
22.00
|
22.80
|
20.55
|
21.60
|
21.67
|
20.57
|
80,694,300
|
|
|
8/21/2025
|
+1.40 / +6.78%
|
21.00
|
22.05
|
20.65
|
22.05
|
21.87
|
21.00
|
115,719,701
|
|
|
8/20/2025
|
-0.60 / -2.82%
|
21.50
|
21.55
|
19.80
|
20.65
|
20.64
|
19.67
|
58,556,903
|
|
|
8/19/2025
|
+1.10 / +5.46%
|
20.30
|
21.25
|
20.15
|
21.25
|
20.65
|
20.24
|
70,595,805
|
|
|
8/18/2025
|
+0.65 / +3.33%
|
19.50
|
20.60
|
19.25
|
20.15
|
19.90
|
19.19
|
50,781,002
|
|
|
8/15/2025
|
-0.30 / -1.52%
|
20.05
|
20.05
|
19.20
|
19.50
|
19.47
|
18.57
|
44,703,504
|
|
|
8/14/2025
|
+0.65 / +3.39%
|
19.15
|
20.35
|
19.15
|
19.80
|
19.87
|
18.86
|
71,835,801
|
|
|
8/13/2025
|
-0.05 / -0.26%
|
19.20
|
19.50
|
18.55
|
19.15
|
18.95
|
18.24
|
44,570,301
|
|
|
8/12/2025
|
-0.35 / -1.79%
|
19.70
|
19.80
|
18.95
|
19.20
|
19.20
|
18.29
|
42,623,401
|
|
|
8/11/2025
|
+0.20 / +1.03%
|
19.40
|
19.70
|
18.85
|
19.55
|
19.37
|
18.62
|
61,776,301
|
|
|
8/8/2025
|
-0.10 / -0.51%
|
19.75
|
20.10
|
19.10
|
19.35
|
19.57
|
18.43
|
43,594,800
|
|
|
8/7/2025
|
+1.25 / +6.87%
|
18.35
|
19.45
|
18.00
|
19.45
|
18.90
|
18.52
|
75,384,605
|
|
|
8/6/2025
|
+0.60 / +3.41%
|
18.10
|
18.80
|
17.80
|
18.20
|
18.29
|
17.33
|
52,729,600
|
|
|
8/5/2025
|
+0.85 / +5.07%
|
17.45
|
17.90
|
16.85
|
17.60
|
17.78
|
16.76
|
101,148,703
|
|
|
8/4/2025
|
+1.05 / +6.69%
|
15.50
|
16.75
|
15.50
|
16.75
|
16.31
|
15.95
|
58,230,502
|
|
|
8/1/2025
|
0.00 / 0.00%
|
15.70
|
15.75
|
15.35
|
15.70
|
15.57
|
14.95
|
21,634,501
|
|
|
7/31/2025
|
-0.20 / -1.26%
|
16.05
|
16.10
|
15.45
|
15.70
|
15.66
|
14.95
|
19,584,201
|
|
|
7/30/2025
|
+0.60 / +3.92%
|
15.40
|
16.00
|
15.30
|
15.90
|
15.62
|
15.14
|
28,965,799
|
|
|
7/29/2025
|
-1.15 / -6.99%
|
16.60
|
16.60
|
15.30
|
15.30
|
15.86
|
14.57
|
48,783,303
|
|
|
7/28/2025
|
+0.85 / +5.45%
|
15.65
|
16.50
|
15.60
|
16.45
|
16.06
|
15.67
|
42,094,401
|
|
|
7/25/2025
|
0.00 / 0.00%
|
15.75
|
15.80
|
15.50
|
15.60
|
15.63
|
14.86
|
23,916,200
|
|
|
7/24/2025
|
+0.20 / +1.30%
|
15.40
|
15.90
|
15.40
|
15.60
|
15.64
|
14.86
|
28,826,902
|
|
|
7/23/2025
|
+0.10 / +0.65%
|
15.45
|
15.55
|
15.25
|
15.40
|
15.40
|
14.67
|
29,550,982
|
|
|
7/22/2025
|
+0.20 / +1.32%
|
15.05
|
15.45
|
14.85
|
15.30
|
15.19
|
14.57
|
30,616,988
|
|
|
7/21/2025
|
0.00 / 0.00%
|
15.25
|
15.30
|
15.05
|
15.10
|
15.16
|
14.38
|
21,259,300
|
|
|
7/18/2025
|
+0.20 / +1.34%
|
14.95
|
15.35
|
14.85
|
15.10
|
15.11
|
14.38
|
26,979,601
|
|
|
7/17/2025
|
0.00 / 0.00%
|
15.00
|
15.15
|
14.80
|
14.90
|
14.97
|
14.19
|
21,292,101
|
|
|
|