TPB Acquisition Corporati... (TPBAU)
NASDAQ: TPBAU
· Real-Time Price · USD
11.32
-0.07 (-0.61%)
At close: Feb 28, 2023, 7:00 PM
TPBAU Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Feb 28, 2023 | 11.24 | 11.32 | 10.92 | 11.32 | 11.32 | -0.61% | 2,065 |
Feb 27, 2023 | 11.72 | 12.67 | 11.39 | 11.39 | 11.39 | 11.12% | 2,847 |
Feb 15, 2023 | 10.02 | 10.30 | 10.02 | 10.25 | 10.25 | -1.73% | 1,301 |
Feb 13, 2023 | 10.42 | 10.43 | 10.42 | 10.43 | 10.43 | 0.77% | 688 |
Feb 10, 2023 | 10.35 | 10.35 | 10.34 | 10.35 | 10.35 | -0.48% | 600 |
Jan 23, 2023 | 10.62 | 10.62 | 10.32 | 10.40 | 10.40 | -0.95% | 1,400 |
Jan 20, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 3.55% | 152 |
Jan 12, 2023 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.00% | 136 |
Dec 30, 2022 | 10.14 | 10.21 | 10.14 | 10.14 | 10.14 | 0.00% | 430 |
Dec 22, 2022 | 10.10 | 10.14 | 10.10 | 10.14 | 10.14 | -0.49% | 1,594 |
Dec 1, 2022 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.49% | 200 |
Nov 17, 2022 | 10.77 | 10.77 | 10.14 | 10.14 | 10.14 | -3.70% | 460 |
Nov 11, 2022 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 4.88% | 125 |
Oct 13, 2022 | 10.07 | 10.07 | 10.04 | 10.04 | 10.04 | -1.18% | 2,430 |
Oct 7, 2022 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.40% | 940 |
Oct 3, 2022 | 10.16 | 10.16 | 10.11 | 10.12 | 10.12 | 0.20% | 3,119 |
Sep 29, 2022 | 10.10 | 10.13 | 10.10 | 10.10 | 10.10 | -0.69% | 405 |
Sep 27, 2022 | 10.50 | 11.36 | 10.17 | 10.17 | 10.17 | -0.88% | 4,266 |
Sep 23, 2022 | 10.30 | 10.30 | 10.25 | 10.26 | 10.26 | 0.59% | 1,896 |
Sep 22, 2022 | 10.25 | 11.01 | 10.19 | 10.20 | 10.20 | 0.39% | 8,688 |