TPB Acquisition Corporati... (TPBA)
NASDAQ: TPBA
· Real-Time Price · USD
10.75
-0.15 (-1.38%)
At close: Feb 28, 2023, 10:00 PM
TPBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2023 | 10.68 | 11.00 | 9.97 | 10.75 | 10.75 | -1.38% | 51,178 |
| Feb 27, 2023 | 12.12 | 12.29 | 10.89 | 10.90 | 10.90 | 1.30% | 52,941 |
| Feb 24, 2023 | 10.55 | 11.58 | 10.45 | 10.76 | 10.76 | 4.16% | 20,802 |
| Feb 23, 2023 | 9.31 | 10.95 | 9.25 | 10.33 | 10.33 | 5.41% | 59,603 |
| Feb 22, 2023 | 9.62 | 11.03 | 9.57 | 9.80 | 9.80 | 1.98% | 354,198 |
| Feb 21, 2023 | 9.29 | 9.64 | 9.26 | 9.61 | 9.61 | 0.42% | 19,527 |
| Feb 17, 2023 | 9.52 | 9.70 | 9.43 | 9.57 | 9.57 | -0.31% | 10,689 |
| Feb 16, 2023 | 10.07 | 10.07 | 9.50 | 9.60 | 9.60 | -5.70% | 54,943 |
| Feb 15, 2023 | 10.22 | 10.40 | 10.15 | 10.18 | 10.18 | 0.10% | 454,362 |
| Feb 14, 2023 | 10.21 | 10.22 | 10.15 | 10.17 | 10.17 | 0.00% | 72,344 |
| Feb 13, 2023 | 10.25 | 11.57 | 10.15 | 10.17 | 10.17 | -0.29% | 1,682,367 |
| Feb 10, 2023 | 10.13 | 10.35 | 10.13 | 10.20 | 10.20 | 0.89% | 213,337 |
| Feb 9, 2023 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.10% | 425 |
| Feb 8, 2023 | 10.13 | 10.14 | 10.12 | 10.12 | 10.12 | 0.00% | 139,964 |
| Feb 7, 2023 | 10.10 | 10.13 | 10.10 | 10.12 | 10.12 | 0.20% | 10,769 |
| Feb 6, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.30% | 4,336 |
| Feb 2, 2023 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.30% | 298 |
| Feb 1, 2023 | 10.60 | 10.60 | 10.10 | 10.10 | 10.10 | -0.39% | 8,757 |
| Jan 31, 2023 | 10.60 | 10.60 | 10.13 | 10.14 | 10.14 | 0.30% | 12,919 |
| Jan 30, 2023 | 10.10 | 10.11 | 10.10 | 10.11 | 10.11 | 0.10% | 25,331 |