TPB(TPB)
TPB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $85.97 | $87.77 | $84.99 | $86.86 | 394,300 |
| 8/6/2026 | $84.17 | $86.41 | $84.13 | $84.99 | 323,519 |
| 8/5/2026 | $83.10 | $86.04 | $80.90 | $83.71 | 487,300 |
| 8/4/2026 | $86.00 | $87.03 | $78.00 | $82.48 | 762,834 |
| 8/3/2026 | $75.35 | $80.95 | $75.35 | $80.42 | 660,141 |
| 7/31/2026 | $75.65 | $77.01 | $74.57 | $74.61 | 324,821 |
| 7/30/2026 | $76.02 | $76.77 | $73.50 | $76.01 | 354,000 |
| 7/29/2026 | $80.06 | $80.64 | $76.20 | $76.43 | 328,700 |
| 7/28/2026 | $80.61 | $81.27 | $78.02 | $80.70 | 418,179 |
| 7/27/2026 | $75.56 | $78.81 | $75.56 | $78.65 | 362,715 |
| 7/24/2026 | $74.52 | $77.25 | $74.52 | $76.12 | 357,700 |
| 7/23/2026 | $76.52 | $77.00 | $71.22 | $73.10 | 776,732 |
| 7/22/2026 | $81.29 | $82.92 | $76.22 | $78.39 | 573,477 |
| 7/21/2026 | $80.70 | $82.98 | $78.82 | $79.56 | 305,100 |
| 7/20/2026 | $83.39 | $84.35 | $80.49 | $80.62 | 167,100 |
| 7/17/2026 | $83.51 | $84.51 | $82.35 | $82.84 | 151,337 |
| 7/16/2026 | $80.43 | $84.42 | $79.92 | $83.40 | 229,686 |
| 7/15/2026 | $79.26 | $81.75 | $76.52 | $79.92 | 156,444 |
| 7/14/2026 | $82.13 | $82.75 | $79.24 | $79.99 | 373,129 |
| 7/13/2026 | $87.68 | $88.00 | $79.92 | $80.92 | 381,500 |
| 7/10/2026 | $88.00 | $89.05 | $86.42 | $87.65 | 142,848 |
| 7/9/2026 | $87.80 | $89.12 | $87.00 | $88.05 | 177,209 |
| 7/8/2026 | $87.12 | $90.05 | $86.87 | $88.04 | 339,110 |
| 7/7/2026 | $86.82 | $88.58 | $85.77 | $87.61 | 151,800 |
| 7/6/2026 | $86.31 | $89.09 | $85.00 | $85.54 | 440,023 |
| 7/2/2026 | $88.68 | $89.52 | $84.41 | $85.94 | 457,431 |
| 7/1/2026 | $84.60 | $89.26 | $83.67 | $87.37 | 396,200 |
| 6/30/2026 | $83.70 | $86.97 | $82.50 | $84.81 | 392,240 |
| 6/29/2026 | $87.10 | $87.19 | $83.07 | $84.56 | 261,987 |
| 6/26/2026 | $83.83 | $88.13 | $83.13 | $87.02 | 916,236 |
| 6/25/2026 | $83.47 | $86.53 | $83.47 | $83.90 | 407,016 |
| 6/24/2026 | $80.84 | $84.75 | $79.78 | $84.74 | 585,110 |
| 6/23/2026 | $76.09 | $81.12 | $75.03 | $80.18 | 680,600 |
| 6/22/2026 | $81.02 | $81.99 | $75.30 | $75.45 | 506,580 |
| 6/18/2026 | $79.76 | $82.18 | $78.49 | $82.02 | 721,700 |
| 6/17/2026 | $83.29 | $83.42 | $79.36 | $79.56 | 355,202 |
| 6/16/2026 | $82.77 | $84.56 | $81.00 | $83.73 | 825,939 |
| 6/15/2026 | $83.41 | $84.49 | $80.68 | $82.05 | 941,943 |
| 6/12/2026 | $81.09 | $83.77 | $80.56 | $82.55 | 663,834 |
| 6/11/2026 | $80.83 | $82.24 | $79.37 | $80.93 | 356,400 |
| 6/10/2026 | $81.89 | $82.80 | $79.15 | $80.06 | 476,205 |
| 6/9/2026 | $85.43 | $85.98 | $81.05 | $81.11 | 405,751 |
| 6/8/2026 | $86.96 | $87.72 | $83.87 | $84.29 | 368,100 |
| 6/5/2026 | $88.10 | $88.67 | $86.11 | $86.55 | 409,600 |
| 6/4/2026 | $86.61 | $88.25 | $84.57 | $87.66 | 447,836 |
| 6/3/2026 | $81.27 | $86.24 | $80.54 | $86.24 | 440,600 |
| 6/2/2026 | $80.92 | $82.78 | $80.75 | $82.45 | 209,724 |
| 6/1/2026 | $83.30 | $85.30 | $80.91 | $82.07 | 422,611 |
| 5/29/2026 | $87.31 | $88.79 | $84.76 | $84.93 | 299,312 |
| 5/28/2026 | $88.90 | $89.49 | $86.24 | $88.35 | 221,400 |
| 5/27/2026 | $89.69 | $90.77 | $88.76 | $89.99 | 295,004 |
| 5/26/2026 | $91.24 | $91.24 | $88.33 | $89.31 | 416,800 |
| 5/22/2026 | $91.51 | $91.76 | $89.13 | $89.99 | 266,000 |
| 5/21/2026 | $90.07 | $91.53 | $88.86 | $91.52 | 609,700 |
| 5/20/2026 | $89.12 | $92.57 | $88.04 | $91.20 | 663,700 |
| 5/19/2026 | $89.19 | $90.03 | $86.79 | $89.24 | 250,451 |
| 5/18/2026 | $89.70 | $92.13 | $88.23 | $89.14 | 320,100 |
| 5/15/2026 | $90.75 | $92.00 | $89.34 | $89.56 | 311,400 |
| 5/14/2026 | $89.57 | $92.51 | $88.81 | $91.24 | 309,000 |
| 5/13/2026 | $93.02 | $94.20 | $89.50 | $89.80 | 413,522 |
| 5/12/2026 | $92.70 | $94.82 | $90.63 | $92.96 | 394,628 |