TPB(TPB)
TPB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $89.12 | $92.57 | $88.04 | $91.20 | 575,774 |
| 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 |
| 5/11/2026 | $92.43 | $96.96 | $91.54 | $92.71 | 536,718 |
| 5/8/2026 | $92.82 | $98.86 | $89.49 | $93.42 | 941,230 |
| 5/7/2026 | $87.10 | $93.75 | $83.51 | $90.22 | 923,201 |
| 5/6/2026 | $81.99 | $84.01 | $81.10 | $81.26 | 375,216 |
| 5/5/2026 | $82.39 | $85.98 | $78.89 | $80.95 | 669,600 |
| 5/4/2026 | $81.86 | $84.00 | $80.00 | $81.66 | 559,110 |
| 5/1/2026 | $81.60 | $83.50 | $80.68 | $82.60 | 324,000 |
| 4/30/2026 | $77.81 | $80.69 | $77.00 | $80.68 | 418,900 |
| 4/29/2026 | $77.00 | $77.82 | $75.47 | $77.18 | 420,008 |
| 4/28/2026 | $80.83 | $80.99 | $77.22 | $77.42 | 301,500 |
| 4/27/2026 | $77.45 | $80.85 | $77.45 | $79.88 | 337,341 |
| 4/24/2026 | $74.98 | $78.30 | $74.98 | $78.27 | 334,408 |
| 4/23/2026 | $72.00 | $76.48 | $70.79 | $75.20 | 463,800 |
| 4/22/2026 | $70.82 | $73.50 | $68.08 | $71.91 | 908,034 |
| 4/21/2026 | $83.81 | $83.81 | $70.42 | $70.59 | 1.08M |
| 4/20/2026 | $81.34 | $84.94 | $79.83 | $84.54 | 577,300 |
| 4/17/2026 | $79.84 | $81.45 | $79.36 | $81.43 | 392,300 |
| 4/16/2026 | $80.76 | $82.26 | $78.91 | $79.35 | 284,129 |
| 4/15/2026 | $81.08 | $82.80 | $80.33 | $80.99 | 289,952 |
| 4/14/2026 | $83.23 | $83.66 | $81.00 | $81.51 | 221,600 |
| 4/13/2026 | $82.57 | $83.66 | $81.42 | $83.24 | 304,316 |
| 4/10/2026 | $81.62 | $83.57 | $79.19 | $83.56 | 491,800 |
| 4/9/2026 | $72.87 | $82.19 | $72.87 | $81.83 | 770,700 |
| 4/8/2026 | $73.39 | $74.41 | $72.36 | $74.29 | 546,400 |
| 4/7/2026 | $73.62 | $74.33 | $71.31 | $71.59 | 685,225 |
| 4/6/2026 | $72.45 | $75.22 | $72.18 | $74.69 | 497,537 |
| 4/2/2026 | $72.12 | $74.78 | $70.54 | $72.16 | 613,812 |
| 4/1/2026 | $85.11 | $85.11 | $65.80 | $74.25 | 2.19M |
| 3/31/2026 | $87.40 | $88.32 | $86.07 | $86.79 | 284,300 |
| 3/30/2026 | $86.53 | $86.73 | $84.54 | $86.22 | 241,854 |
| 3/27/2026 | $85.15 | $86.99 | $84.00 | $85.37 | 218,826 |
| 3/26/2026 | $87.60 | $87.82 | $84.46 | $84.56 | 317,400 |
| 3/25/2026 | $89.10 | $92.77 | $88.05 | $88.39 | 363,905 |
| 3/24/2026 | $86.30 | $89.55 | $83.40 | $86.83 | 247,209 |
| 3/23/2026 | $86.47 | $88.37 | $84.85 | $87.25 | 571,706 |
| 3/20/2026 | $84.92 | $86.69 | $83.59 | $84.91 | 744,575 |
| 3/19/2026 | $88.48 | $88.48 | $83.18 | $85.45 | 515,528 |
| 3/18/2026 | $91.95 | $92.18 | $88.49 | $88.74 | 425,623 |
| 3/17/2026 | $93.31 | $93.82 | $91.59 | $92.67 | 394,019 |
| 3/16/2026 | $91.46 | $94.12 | $91.19 | $92.42 | 446,900 |
| 3/13/2026 | $90.00 | $91.85 | $88.47 | $90.62 | 366,700 |
| 3/12/2026 | $89.15 | $89.79 | $87.42 | $88.96 | 308,430 |
| 3/11/2026 | $89.95 | $91.85 | $88.28 | $90.85 | 371,306 |
| 3/10/2026 | $92.53 | $93.60 | $90.67 | $91.31 | 401,700 |
| 3/9/2026 | $89.35 | $93.26 | $85.40 | $92.88 | 586,026 |
| 3/6/2026 | $90.76 | $93.27 | $88.63 | $91.66 | 520,900 |
| 3/5/2026 | $95.33 | $96.85 | $91.74 | $92.40 | 705,083 |
| 3/4/2026 | $107.29 | $108.24 | $96.96 | $97.58 | 1.06M |
| 3/3/2026 | $105.92 | $110.32 | $104.00 | $107.57 | 790,077 |
| 3/2/2026 | $109.67 | $118.72 | $104.58 | $108.51 | 1.49M |
| 2/27/2026 | $140.76 | $142.80 | $136.60 | $136.99 | 415,805 |
| 2/26/2026 | $145.55 | $146.90 | $140.44 | $141.86 | 275,433 |
| 2/25/2026 | $136.75 | $143.98 | $134.81 | $142.98 | 418,182 |
| 2/24/2026 | $135.18 | $137.69 | $134.33 | $136.92 | 128,925 |
| 2/23/2026 | $135.56 | $137.99 | $133.89 | $135.73 | 223,800 |
| 2/20/2026 | $132.85 | $136.85 | $131.36 | $135.52 | 193,546 |