|
Closing price on 8/9/2018
|
|
| Open |
24.50 |
| High |
25.70 |
| Low |
24.50 |
| Volume |
461,210 |
| Split-adjusted Price |
6.31 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2018
|
+1.00 / +4.10%
|
24.50
|
25.70
|
24.50
|
25.40
|
25.33
|
6.31
|
461,210
|
|
|
8/8/2018
|
+0.35 / +1.46%
|
24.05
|
24.55
|
24.05
|
24.40
|
24.27
|
6.06
|
225,180
|
|
|
8/7/2018
|
+0.15 / +0.63%
|
23.95
|
24.10
|
23.95
|
24.05
|
24.00
|
5.98
|
95,960
|
|
|
8/6/2018
|
-0.75 / -3.04%
|
24.65
|
25.00
|
23.80
|
23.90
|
24.42
|
5.94
|
301,330
|
|
|
8/3/2018
|
-0.05 / -0.20%
|
24.00
|
25.00
|
24.00
|
24.65
|
24.75
|
6.12
|
200,320
|
|
|
8/2/2018
|
-0.30 / -1.20%
|
24.95
|
25.00
|
24.00
|
24.70
|
24.33
|
6.14
|
188,020
|
|
|
8/1/2018
|
-0.50 / -1.96%
|
25.35
|
25.55
|
25.00
|
25.00
|
25.32
|
6.21
|
134,560
|
|
|
7/31/2018
|
-0.10 / -0.39%
|
25.05
|
25.60
|
25.05
|
25.50
|
25.38
|
6.34
|
131,670
|
|
|
7/30/2018
|
-1.00 / -3.76%
|
25.90
|
26.60
|
25.10
|
25.60
|
26.03
|
6.36
|
217,670
|
|
|
7/27/2018
|
+0.10 / +0.38%
|
26.50
|
26.80
|
26.35
|
26.60
|
26.60
|
6.61
|
544,230
|
|
|
7/26/2018
|
+0.10 / +0.38%
|
26.40
|
26.80
|
26.35
|
26.50
|
26.59
|
6.58
|
1,723,720
|
|
|
7/25/2018
|
-0.30 / -1.12%
|
26.60
|
26.85
|
25.00
|
26.40
|
26.57
|
6.56
|
98,910
|
|
|
7/24/2018
|
-0.15 / -0.56%
|
27.00
|
27.05
|
25.00
|
26.70
|
26.80
|
6.63
|
78,680
|
|
|
7/23/2018
|
-0.05 / -0.19%
|
26.95
|
26.95
|
26.70
|
26.85
|
26.87
|
6.67
|
65,750
|
|
|
7/20/2018
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.80
|
26.90
|
26.85
|
6.68
|
25,590
|
|
|
7/19/2018
|
-0.10 / -0.37%
|
26.95
|
27.00
|
26.70
|
26.90
|
26.91
|
6.68
|
55,150
|
|
|
7/18/2018
|
+0.20 / +0.75%
|
26.85
|
27.10
|
26.65
|
27.00
|
26.93
|
6.71
|
247,780
|
|
|
7/17/2018
|
-0.20 / -0.74%
|
27.00
|
27.05
|
26.80
|
26.80
|
26.90
|
6.66
|
157,780
|
|
|
7/16/2018
|
-0.10 / -0.37%
|
27.00
|
27.00
|
26.50
|
27.00
|
26.86
|
6.71
|
216,440
|
|
|
7/13/2018
|
+0.35 / +1.31%
|
27.15
|
27.25
|
26.90
|
27.10
|
27.07
|
6.73
|
303,750
|
|
|
7/12/2018
|
-0.05 / -0.19%
|
26.70
|
26.80
|
26.55
|
26.75
|
26.69
|
6.65
|
138,910
|
|
|
7/11/2018
|
-0.40 / -1.47%
|
27.20
|
27.20
|
26.60
|
26.80
|
26.79
|
6.66
|
82,430
|
|
|
7/10/2018
|
+0.20 / +0.74%
|
27.00
|
27.20
|
26.90
|
27.20
|
27.04
|
6.76
|
1,063,507
|
|
|
7/9/2018
|
+0.30 / +1.12%
|
27.00
|
27.00
|
24.85
|
27.00
|
26.84
|
6.71
|
226,510
|
|
|
7/6/2018
|
+1.40 / +5.53%
|
25.30
|
26.70
|
25.30
|
26.70
|
26.19
|
6.63
|
344,120
|
|
|
7/5/2018
|
-0.15 / -0.59%
|
25.90
|
26.35
|
25.30
|
25.30
|
26.01
|
6.29
|
779,170
|
|
|
7/4/2018
|
-0.65 / -2.49%
|
26.10
|
26.20
|
24.80
|
25.45
|
25.53
|
6.32
|
283,830
|
|
|
7/3/2018
|
-0.90 / -3.33%
|
27.00
|
27.05
|
25.95
|
26.10
|
26.68
|
6.48
|
182,230
|
|
|
7/2/2018
|
-0.50 / -1.82%
|
27.50
|
27.60
|
26.95
|
27.00
|
27.24
|
6.71
|
73,960
|
|
|
6/29/2018
|
+0.50 / +1.85%
|
27.50
|
27.50
|
26.90
|
27.50
|
27.21
|
6.83
|
234,590
|
|
|