Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tpb Acquisition Corp I WT (NQ: TPBAW )

0.7602 UNCHANGED
Last Price Updated: 3:59 PM EST, Feb 28, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 0.4770 1 -0.01(-2.29%)
Jan 30, 2023 0.4500 0.4882 0.4498 0.4882 32,060 +0.04(+8.20%)
Jan 27, 2023 0.4722 0.5247 0.4300 0.4512 15,242 +0.03(+6.77%)
Jan 25, 2023 0.4226 0 +0.01(+3.07%)
Jan 23, 2023 0.4100 35 -0.00(-0.02%)
Jan 20, 2023 0.4201 0.4201 0.3999 0.4101 82,100 -0.03(-6.77%)
Jan 19, 2023 0.4301 0.4400 0.4151 0.4399 38,300 +0.00(+0.00%)
Jan 18, 2023 0.4400 0.4400 0.4301 0.4399 52,469 +0.00(+0.00%)
Jan 17, 2023 0.4303 0.4399 0.4302 0.4399 7,300 +0.01(+2.28%)
Jan 13, 2023 0.4400 0.4400 0.4301 0.4301 15,902 -0.01(-2.25%)
Jan 12, 2023 0.4200 0.4571 0.4200 0.4400 33,177 -0.01(-2.61%)
Jan 11, 2023 0.4400 0.4536 0.4396 0.4518 73,188 +0.02(+5.07%)
Jan 10, 2023 0.4300 0.4300 0.4300 0.4300 11,200 -0.01(-2.27%)
Jan 09, 2023 0.4600 0.4600 0.4399 0.4400 130,415 -0.02(-4.35%)
Jan 06, 2023 0.4739 0.4799 0.4400 0.4600 7,872 +0.02(+4.55%)
Jan 05, 2023 0.4400 0.4400 0.4200 0.4400 13,559 +0.00(+0.25%)
Jan 04, 2023 0.4599 0.4639 0.4101 0.4389 20,736 -0.04(-8.56%)
Jan 03, 2023 0.4800 0.4800 0.4800 0.4800 500 +0.02(+4.35%)
Dec 30, 2022 0.4600 0.4850 0.4600 0.4600 27,186 -0.01(-2.13%)
Dec 29, 2022 0.4542 0.4801 0.4542 0.4700 7,727 -0.02(-4.06%)
Dec 28, 2022 0.4800 0.4899 0.4644 0.4899 10,186 +0.01(+2.13%)
Dec 27, 2022 0.4700 0.4798 0.4700 0.4797 2,900 -0.00(-0.06%)
Dec 23, 2022 0.4800 0.4800 0.4800 0.4800 300 +0.00(+0.00%)
Dec 22, 2022 0.4700 0.4800 0.4500 0.4800 63,600 -0.02(-4.00%)
Dec 21, 2022 0.4800 0.5000 0.3501 0.5000 68,317 +0.00(+0.02%)
Dec 20, 2022 0.4800 0.5000 0.4800 0.4999 64,040 -0.00(-0.02%)
Dec 19, 2022 0.5000 0.5000 0.5000 0.5000 25,100 +0.00(+0.00%)
Dec 16, 2022 0.5200 0.5200 0.4800 0.5000 22,200 -0.02(-3.85%)
Dec 14, 2022 0.5200 7 -0.04(-7.11%)
Dec 13, 2022 0.4501 0.6002 0.4501 0.5598 19,517 +0.04(+7.65%)
Dec 12, 2022 0.5194 0.5200 0.5194 0.5200 10,000 -0.01(-1.89%)
Dec 09, 2022 0.5482 0.5482 0.5100 0.5300 1,501 -0.01(-1.83%)
Dec 08, 2022 0.5180 0.5400 0.5002 0.5399 4,374 -0.01(-1.17%)
Dec 07, 2022 0.5397 0.5829 0.5284 0.5463 1,913 +0.05(+9.26%)
Dec 06, 2022 0.5001 0.5299 0.4620 0.5000 19,145 -0.03(-5.66%)
Dec 05, 2022 0.5497 0.5500 0.5003 0.5300 20,866 +0.00(+0.34%)
Dec 02, 2022 0.7261 0.7261 0.5282 0.5282 12,357 -0.04(-6.38%)
Dec 01, 2022 0.5600 0.7244 0.5451 0.5642 15,422 -0.02(-2.69%)
Nov 30, 2022 0.6320 0.6600 0.5600 0.5798 18,200 -0.00(-0.60%)
Nov 29, 2022 0.6449 0.6449 0.5600 0.5833 5,934 +0.02(+4.14%)
Nov 28, 2022 0.6042 0.6382 0.5601 0.5601 9,034 -0.04(-7.30%)
Nov 25, 2022 0.6400 0.6400 0.6042 0.6042 600 +0.02(+4.17%)
Nov 23, 2022 0.5875 0.6295 0.5799 0.5800 13,750 -0.06(-9.38%)
Nov 22, 2022 0.6400 0.6400 0.6400 0.6400 1,000 +0.00(+0.00%)
Nov 21, 2022 0.6400 0.6400 0.6400 0.6400 1,400 +0.08(+14.27%)
Nov 18, 2022 0.5901 0.5901 0.5600 0.5601 2,867 -0.02(-3.10%)
Nov 17, 2022 0.5780 0.5780 0.5780 0.5780 402 -0.03(-5.25%)
Nov 16, 2022 0.6100 0.6100 0.6100 0.6100 501 +0.00(+0.00%)
Nov 15, 2022 0.6100 0.6100 0.6100 0.6100 1,016 -0.01(-1.18%)
Nov 14, 2022 0.6201 0.6201 0.5888 0.6173 10,866 +0.02(+4.22%)
Nov 11, 2022 0.6200 0.6479 0.5923 0.5923 17,533 -0.03(-4.36%)
Nov 10, 2022 0.6480 0.6500 0.6193 0.6193 5,100 +0.01(+2.40%)
Nov 09, 2022 0.6500 0.6500 0.6000 0.6048 6,600 +0.04(+7.62%)
Nov 08, 2022 0.6987 0.6987 0.5600 0.5620 99,800 -0.07(-11.23%)
Nov 04, 2022 0.6331 0 +0.03(+5.53%)
Nov 03, 2022 0.5442 0.6000 0.5442 0.5999 2,502 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.