TPB Acquisition Corporati...

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