Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TPB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24 2024 | 59.00 | 0.89 | 1.53% | 58.28 | 59.01 | 58.01 | 62,813 |
| Dec 23 2024 | 58.11 | -1.03 | -1.74% | 60.01 | 60.01 | 56.96 | 298,030 |
| Dec 20 2024 | 59.14 | 0.42 | 0.72% | 58.03 | 59.79 | 58.03 | 272,885 |
| Dec 19 2024 | 58.72 | -0.47 | -0.79% | 59.6291 | 60.81 | 58.695 | 146,898 |
| Dec 18 2024 | 59.19 | -1.40 | -2.31% | 60.74 | 61.00 | 58.7205 | 232,246 |
| Dec 17 2024 | 60.59 | -0.18 | -0.30% | 61.255 | 61.28 | 59.6501 | 236,182 |
| Dec 16 2024 | 60.77 | 0.25 | 0.41% | 60.665 | 61.52 | 60.23 | 240,462 |
| Dec 13 2024 | 60.52 | -1.89 | -3.03% | 61.11 | 61.65 | 58.16 | 288,706 |
| Dec 12 2024 | 62.41 | -1.04 | -1.64% | 63.36 | 63.645 | 62.09 | 143,864 |
| Dec 11 2024 | 63.45 | -0.43 | -0.67% | 64.08 | 64.87 | 63.34 | 168,875 |
| Dec 10 2024 | 63.88 | 1.06 | 1.69% | 62.60 | 64.3929 | 61.7462 | 224,872 |
| Dec 09 2024 | 62.82 | -1.40 | -2.18% | 64.792 | 64.792 | 60.58 | 153,897 |
| Dec 06 2024 | 64.22 | 0.21 | 0.33% | 63.82 | 64.6946 | 63.275 | 172,855 |
| Dec 05 2024 | 64.01 | 0.74 | 1.17% | 64.315 | 66.175 | 63.35 | 262,241 |
| Dec 04 2024 | 63.27 | 2.66 | 4.39% | 60.81 | 63.36 | 60.33 | 352,203 |
| Dec 03 2024 | 60.61 | -0.28 | -0.46% | 60.695 | 61.16 | 58.40 | 399,600 |
| Dec 02 2024 | 60.89 | -1.01 | -1.63% | 61.89 | 62.44 | 60.27 | 159,071 |
| Nov 29 2024 | 61.90 | 0.49 | 0.80% | 61.975 | 62.34 | 61.31 | 64,844 |
| Nov 27 2024 | 61.41 | -0.89 | -1.43% | 62.75 | 63.1725 | 61.22 | 125,615 |
| Nov 26 2024 | 62.30 | 1.19 | 1.95% | 61.28 | 62.71 | 61.06 | 149,203 |
| Nov 25 2024 | 61.11 | -1.54 | -2.46% | 62.18 | 62.31 | 60.60 | 180,245 |
| Nov 22 2024 | 62.65 | 0.81 | 1.31% | 61.94 | 63.28 | 60.93 | 184,659 |
| Nov 21 2024 | 61.84 | -0.47 | -0.75% | 62.7578 | 63.51 | 61.23 | 185,983 |
| Nov 20 2024 | 62.31 | 1.28 | 2.10% | 61.14 | 62.32 | 60.54 | 129,400 |
| Nov 19 2024 | 61.03 | 0.31 | 0.51% | 59.66 | 61.86 | 59.66 | 170,408 |
| Nov 18 2024 | 60.72 | 0.14 | 0.23% | 60.80 | 62.21 | 59.57 | 217,518 |
| Nov 15 2024 | 60.58 | 2.54 | 4.38% | 59.31 | 61.47 | 58.50 | 482,021 |
| Nov 14 2024 | 58.04 | 3.04 | 5.53% | 55.594 | 60.20 | 55.594 | 461,367 |
| Nov 13 2024 | 55.00 | 0.00 | 0.00% | 54.93 | 55.75 | 54.27 | 164,384 |
| Nov 12 2024 | 55.00 | 2.50 | 4.76% | 52.21 | 55.2082 | 52.21 | 232,530 |
| Nov 11 2024 | 52.50 | 0.81 | 1.57% | 52.22 | 52.92 | 51.70 | 148,304 |
| Nov 08 2024 | 51.69 | 2.09 | 4.21% | 49.7313 | 51.92 | 49.70 | 154,636 |
| Nov 07 2024 | 49.60 | -1.44 | -2.82% | 51.19 | 51.99 | 47.525 | 349,116 |
| Nov 06 2024 | 51.04 | 1.92 | 3.91% | 51.00 | 52.51 | 50.235 | 311,678 |
| Nov 05 2024 | 49.12 | 1.43 | 3.00% | 47.53 | 49.673 | 47.53 | 142,048 |
| Nov 04 2024 | 47.69 | -0.44 | -0.91% | 47.99 | 49.08 | 47.65 | 164,773 |
| Nov 01 2024 | 48.13 | 0.90 | 1.91% | 47.27 | 48.64 | 47.27 | 140,025 |
| Oct 31 2024 | 47.23 | 0.60 | 1.29% | 46.355 | 47.8862 | 46.355 | 123,800 |
| Oct 30 2024 | 46.63 | -0.36 | -0.77% | 46.95 | 47.40 | 46.56 | 158,013 |
| Oct 29 2024 | 46.99 | 0.26 | 0.56% | 46.75 | 47.14 | 46.28 | 74,604 |
| Oct 28 2024 | 46.73 | 1.08 | 2.37% | 46.14 | 47.21 | 46.14 | 117,753 |
| Oct 25 2024 | 45.65 | -0.68 | -1.47% | 46.55 | 46.55 | 45.64 | 105,524 |
| Oct 24 2024 | 46.33 | 1.72 | 3.86% | 44.80 | 47.34 | 44.80 | 203,067 |
| Oct 23 2024 | 44.61 | -0.41 | -0.91% | 44.84 | 45.00 | 44.44 | 88,432 |
| Oct 22 2024 | 45.02 | 2.07 | 4.82% | 42.90 | 45.33 | 42.90 | 131,942 |
| Oct 21 2024 | 42.95 | -0.03 | -0.07% | 43.00 | 43.10 | 42.468 | 96,681 |
| Oct 18 2024 | 42.98 | -0.22 | -0.51% | 43.14 | 43.2764 | 42.80 | 86,966 |
| Oct 17 2024 | 43.20 | -0.37 | -0.85% | 43.89 | 43.94 | 43.01 | 70,096 |
| Oct 16 2024 | 43.57 | 1.00 | 2.35% | 42.89 | 43.82 | 42.72 | 81,535 |
| Oct 15 2024 | 42.57 | 0.40 | 0.95% | 42.42 | 43.1799 | 42.34 | 98,264 |
| Oct 14 2024 | 42.17 | 0.03 | 0.07% | 42.03 | 42.32 | 41.89 | 65,504 |
| Oct 11 2024 | 42.14 | 0.79 | 1.91% | 41.54 | 42.21 | 41.54 | 57,819 |
| Oct 10 2024 | 41.35 | -0.42 | -1.01% | 41.63 | 42.02 | 41.33 | 67,291 |
| Oct 09 2024 | 41.77 | 0.93 | 2.28% | 40.79 | 41.84 | 40.6261 | 134,916 |
| Oct 08 2024 | 40.84 | -0.43 | -1.04% | 40.8901 | 41.23 | 40.35 | 111,919 |
| Oct 07 2024 | 41.27 | -0.48 | -1.15% | 41.55 | 41.93 | 41.0101 | 103,347 |
| Oct 04 2024 | 41.75 | 0.54 | 1.31% | 41.59 | 41.9519 | 41.425 | 173,683 |
| Oct 03 2024 | 41.21 | -1.41 | -3.31% | 42.45 | 42.45 | 41.15 | 90,940 |
| Oct 02 2024 | 42.62 | 0.02 | 0.05% | 42.8899 | 42.8899 | 42.15 | 55,057 |
| Oct 01 2024 | 42.60 | -0.55 | -1.27% | 43.00 | 43.03 | 42.10 | 101,820 |
| Sep 30 2024 | 43.15 | 0.86 | 2.03% | 42.38 | 43.25 | 42.38 | 139,171 |
| Sep 27 2024 | 42.29 | -0.22 | -0.52% | 42.67 | 43.00 | 42.21 | 98,423 |
| Sep 26 2024 | 42.51 | 0.67 | 1.60% | 42.31 | 42.82 | 41.83 | 160,191 |
