Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	TPB	28.85	29.76	28.85	29.19	0.29	189,470	1,832	24.70	36.90
2024-04-30	Z	TPB	28.32	29.11	28.27	28.84	0.47	77,137	982	25.83	31.89
2024-04-29	Z	TPB	28.50	28.555	28.16	28.41	0.21	59,409	995	28.10	28.69
2024-04-26	Z	TPB	27.66	28.34	27.48	28.24	0.45	81,171	904	26.26	28.27
2024-04-25	Z	TPB	27.88	27.91	27.57	27.78	-0.34	51,785	712	21.00	31.21
2024-04-24	Z	TPB	27.80	28.26	27.74	28.13	0.04	54,499	856	21.00	31.57
2024-04-23	Z	TPB	27.67	28.445	27.65	28.06	0.555	67,878	774	20.00	31.37
2024-04-22	Z	TPB	27.68	27.755	27.475	27.52	-0.18	86,467	916	21.00	31.37
2024-04-19	Z	TPB	26.92	27.80	26.87	27.68	0.65	77,020	1,071	20.00	31.39
2024-04-18	Z	TPB	26.67	27.085	26.67	27.00	0.41	73,430	895	26.59	31.40
2024-04-17	Z	TPB	27.31	27.48	26.58	26.59	-0.603	71,407	1,087	26.59	26.90
2024-04-16	Z	TPB	26.65	27.23	26.45	27.19	0.47	58,265	763	26.97	27.56
2024-04-15	Z	TPB	27.185	27.185	26.50	26.66	-0.30	62,493	709	19.00	30.09
2024-04-12	Z	TPB	27.32	27.32	26.96	26.96	-0.64	64,906	815	21.00	31.04
2024-04-11	Z	TPB	27.58	27.65	27.10	27.60	0.095	57,041	721	27.32	27.90
2024-04-10	Z	TPB	27.50	27.88	27.30	27.49	-0.57	95,275	1,196	27.15	27.74
2024-04-09	Z	TPB	27.90	28.20	27.85	28.06	0.40	54,891	685	28.06	31.68
2024-04-08	Z	TPB	27.57	27.91	27.52	27.67	0.26	70,843	847	27.39	27.97
2024-04-05	Z	TPB	27.45	27.64	27.19	27.46	-0.06	60,887	951	27.17	27.75
2024-04-04	Z	TPB	28.44	28.515	27.43	27.51	-0.85	83,266	931	26.96	28.06
2024-04-03	Z	TPB	28.44	28.82	28.21	28.28	-0.40	83,281	1,092	27.71	28.85
2024-04-02	Z	TPB	28.97	29.03	28.2831	28.65	-0.465	78,406	990	28.35	28.94
2024-04-01	Z	TPB	29.37	29.56	28.90	29.12	-0.15	108,305	1,217	26.02	32.27
2024-03-29	Z	TPB	29.22	29.54	29.05	29.30	0.01	0	0	28.71	29.89
2024-03-28	Z	TPB	29.22	29.54	29.05	29.30	0.01	106,805	772	28.71	29.89
2024-03-27	Z	TPB	28.90	29.30	28.895	29.24	0.51	85,816	931	28.90	29.49
2024-03-26	Z	TPB	28.96	29.03	28.60	28.72	-0.05	113,448	1,120	28.47	29.06
2024-03-25	Z	TPB	28.95	29.17	28.57	28.78	-0.09	71,589	725	20.00	36.90
2024-03-22	Z	TPB	29.19	29.20	28.79	28.93	-0.32	86,680	1,175	21.00	36.90
2024-03-21	Z	TPB	29.40	29.86	28.99	29.26	0.01	192,847	1,326	21.00	36.90
2024-03-20	Z	TPB	28.38	29.36	28.23	29.28	0.78	112,991	1,071	20.00	36.90
2024-03-19	Z	TPB	27.78	28.53	27.77	28.51	0.655	117,669	1,397	22.87	36.90
2024-03-18	Z	TPB	27.75	28.26	27.61	27.82	0.175	171,860	1,120	23.19	40.98
2024-03-15	Z	TPB	27.43	27.8565	27.18	27.65		231,230	1,137	24.36	31.63
2024-03-14	Z	TPB	27.83	28.12	27.44	27.65	-0.153	191,835	1,200	24.67	30.92
2024-03-13	Z	TPB	27.47	28.09	27.325	27.83	0.37	449,658	1,207	22.87	36.90
2024-03-12	Z	TPB	27.31	27.51	26.74	27.46	0.31	108,693	1,308	22.87	36.90
2024-03-11	Z	TPB	26.87	27.25	26.35	27.19	-0.13	125,563	1,218	23.95	30.58
2024-03-08	Z	TPB	27.64	27.95	27.03	27.33	-0.095	82,421	871	22.87	36.90
2024-03-07	Z	TPB	27.04	27.54	26.87	27.43	0.449	91,814	976	24.39	30.57
2024-03-06	Z	TPB	26.35	27.02	26.136	27.00	0.885	108,517	1,082	23.52	30.02
2024-03-05	Z	TPB	26.36	26.85	25.81	26.11	-0.29	107,337	1,503	12.77	27.00
2024-03-04	Z	TPB	26.61	26.66	25.79	26.39	-0.16	173,207	1,689	10.57	27.00
2024-03-01	Z	TPB	25.2335	26.53	25.17	26.53	1.23	173,127	1,869	12.77	27.00
2024-02-29	Z	TPB	25.25	25.50	24.27	25.30	0.60	186,879	1,200	10.16	27.00
2024-02-28	Z	TPB	24.67	25.9905	23.95	24.69	1.77	286,146	1,580	21.05	27.00
2024-02-27	Z	TPB	22.83	22.99	22.69	22.95	0.30	132,483	1,754	12.77	31.13
2024-02-26	Z	TPB	22.58	22.75	22.47	22.65	-0.04	67,875	853	9.08	28.68
2024-02-23	Z	TPB	22.81	22.885	22.47	22.68	-0.14	63,659	800	9.08	27.00
2024-02-22	Z	TPB	22.82	22.93	22.48	22.80	-0.14	97,197	1,089	20.27	27.00
2024-02-21	Z	TPB	22.70	23.03	22.70	22.88	0.165	91,707	1,167	20.44	29.00
2024-02-20	Z	TPB	22.70	23.18	22.61	22.70	-0.22	71,917	924	12.77	27.00
2024-02-19	Z	TPB	22.80	22.97	22.55	22.94	-0.12	0	0	12.77	29.00
2024-02-16	Z	TPB	22.80	22.97	22.55	22.94	-0.12	119,174	988	12.77	29.00
2024-02-15	Z	TPB	22.86	23.13	22.68	23.06	0.44	91,819	855	11.75	29.00
2024-02-14	Z	TPB	22.51	22.75	22.17	22.64	0.50	102,307	1,029	12.77	29.00
2024-02-13	Z	TPB	22.71	22.775	21.98	22.15	-1.32	129,464	1,318	8.85	31.47
2024-02-12	Z	TPB	22.82	23.66	22.82	23.47	0.695	116,766	968	12.77	31.47
2024-02-09	Z	TPB	23.05	23.05	22.71	22.79	-0.18	68,839	460	20.43	29.00
2024-02-08	Z	TPB	22.97	23.08	22.7225	22.97	-0.04	137,001	1,364	16.78	31.47
2024-02-07	Z	TPB	23.44	23.44	22.595	22.94	-0.52	112,789	1,032	16.16	29.00
2024-02-06	Z	TPB	23.59	23.66	23.09	23.46	-0.035	134,459	1,125	12.77	31.61
2024-02-05	Z	TPB	24.34	24.34	23.51	23.52	-1.01	54,806	866	11.75	29.00
2024-02-02	Z	TPB	24.53	24.665	24.445	24.56	-0.30	133,753	645	11.82	39.23