|
Closing price on 1/20/2020
|
|
| Open |
21.55 |
| High |
21.75 |
| Low |
20.05 |
| Volume |
78,000 |
| Split-adjusted Price |
6.84 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2020
|
-0.05 / -0.23%
|
21.55
|
21.75
|
20.05
|
21.50
|
21.58
|
6.84
|
78,000
|
|
|
1/17/2020
|
-0.35 / -1.60%
|
22.15
|
22.15
|
21.55
|
21.55
|
21.73
|
6.86
|
37,830
|
|
|
1/16/2020
|
+0.15 / +0.69%
|
21.75
|
22.10
|
21.75
|
21.90
|
21.92
|
6.97
|
383,350
|
|
|
1/15/2020
|
+0.05 / +0.23%
|
21.70
|
21.75
|
21.10
|
21.75
|
21.68
|
6.92
|
46,350
|
|
|
1/14/2020
|
+0.15 / +0.70%
|
21.55
|
21.70
|
21.55
|
21.70
|
21.64
|
6.91
|
226,240
|
|
|
1/13/2020
|
+0.05 / +0.23%
|
21.50
|
21.65
|
21.40
|
21.55
|
21.54
|
6.86
|
98,460
|
|
|
1/10/2020
|
+0.40 / +1.90%
|
21.10
|
21.55
|
21.10
|
21.50
|
21.48
|
6.84
|
133,980
|
|
|
1/9/2020
|
+0.20 / +0.96%
|
20.90
|
21.30
|
20.90
|
21.10
|
21.20
|
6.72
|
189,800
|
|
|
1/8/2020
|
-0.30 / -1.42%
|
21.20
|
21.20
|
20.90
|
20.90
|
20.99
|
6.65
|
172,880
|
|
|
1/7/2020
|
+0.05 / +0.24%
|
21.15
|
21.25
|
21.05
|
21.20
|
21.13
|
6.75
|
65,060
|
|
|
1/6/2020
|
-0.35 / -1.63%
|
21.40
|
21.40
|
21.00
|
21.15
|
21.20
|
6.73
|
162,640
|
|
|
1/3/2020
|
+0.20 / +0.94%
|
21.30
|
21.80
|
21.30
|
21.50
|
21.49
|
6.84
|
99,170
|
|
|
1/2/2020
|
+0.25 / +1.19%
|
21.10
|
22.40
|
21.00
|
21.30
|
21.33
|
6.78
|
130,120
|
|
|
12/31/2019
|
-0.05 / -0.24%
|
21.15
|
21.15
|
21.00
|
21.05
|
21.03
|
6.70
|
46,840
|
|
|
12/30/2019
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.00
|
21.10
|
21.06
|
6.72
|
74,370
|
|
|
12/27/2019
|
-0.05 / -0.24%
|
21.25
|
21.25
|
21.05
|
21.10
|
21.09
|
6.72
|
48,410
|
|
|
12/26/2019
|
+0.15 / +0.71%
|
21.10
|
21.15
|
21.00
|
21.15
|
21.08
|
6.73
|
160,970
|
|
|
12/25/2019
|
-0.05 / -0.24%
|
20.95
|
21.10
|
20.95
|
21.00
|
21.01
|
6.68
|
227,240
|
|
|
12/24/2019
|
+0.05 / +0.24%
|
21.00
|
21.05
|
20.95
|
21.05
|
21.00
|
6.70
|
1,782,210
|
|
|
12/23/2019
|
0.00 / 0.00%
|
21.00
|
21.05
|
20.95
|
21.00
|
21.00
|
6.68
|
226,530
|
|
|
12/20/2019
|
+0.20 / +0.96%
|
20.90
|
21.00
|
20.90
|
21.00
|
20.97
|
6.68
|
208,940
|
|
|
12/19/2019
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.80
|
20.80
|
20.87
|
6.62
|
2,083,860
|
|
|
12/18/2019
|
-0.20 / -0.95%
|
20.80
|
21.00
|
20.75
|
20.80
|
20.84
|
6.62
|
238,860
|
|
|
12/17/2019
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.80
|
21.00
|
20.90
|
6.68
|
143,550
|
|
|
12/16/2019
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.80
|
21.00
|
20.89
|
6.68
|
59,170
|
|
|
12/13/2019
|
0.00 / 0.00%
|
20.90
|
21.00
|
20.80
|
21.00
|
20.93
|
6.68
|
96,660
|
|
|
12/12/2019
|
0.00 / 0.00%
|
21.10
|
21.10
|
20.80
|
21.00
|
20.92
|
6.68
|
944,990
|
|
|
12/11/2019
|
-0.20 / -0.94%
|
21.20
|
21.30
|
20.80
|
21.00
|
20.93
|
6.68
|
165,970
|
|
|
12/10/2019
|
-0.30 / -1.40%
|
21.50
|
21.50
|
20.80
|
21.20
|
21.01
|
6.75
|
91,110
|
|
|
12/9/2019
|
-0.20 / -0.92%
|
21.70
|
21.70
|
20.90
|
21.50
|
21.35
|
6.84
|
7,399,900
|
|
|