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 (%)
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%)
Nov 02, 2022 0.6500 0.6500 0.5999 0.5999 20,834 -0.00(-0.02%)
Oct 31, 2022 0.6000 0 +0.00(+0.52%)
Oct 28, 2022 0.6172 0.6172 0.5969 0.5969 1,826 -0.07(-10.87%)
Oct 27, 2022 0.6697 0.6783 0.6697 0.6697 1,559 +0.08(+14.48%)
Oct 25, 2022 0.5850 0 -0.01(-2.43%)
Oct 24, 2022 0.5996 0.5996 0.5996 0.5996 102 +0.05(+9.22%)
Oct 21, 2022 0.5400 0.5490 0.5398 0.5490 24,500 -0.01(-1.03%)
Oct 20, 2022 0.5505 0.5547 0.5308 0.5547 54,190 +0.00(+0.85%)
Oct 19, 2022 0.6122 0.6122 0.5500 0.5500 4,720 -0.01(-1.79%)
Oct 17, 2022 0.5600 5 -0.04(-6.62%)
Oct 14, 2022 0.5980 0.6667 0.5980 0.5997 2,700 +0.04(+7.47%)
Oct 13, 2022 0.5780 0.5780 0.5580 0.5580 4,034 -0.04(-7.00%)
Oct 11, 2022 0.6000 0 -0.01(-1.64%)
Oct 10, 2022 0.6100 0.6700 0.6000 0.6100 7,581 -0.05(-7.55%)
Oct 06, 2022 0.6598 50 +0.02(+3.11%)
Oct 05, 2022 0.6205 0.7305 0.5607 0.6399 18,705 +0.01(+1.57%)
Oct 04, 2022 0.6300 0.6300 0.6300 0.6300 200 -0.01(-1.59%)
Oct 03, 2022 0.6800 0.6800 0.6101 0.6402 18,225 +0.02(+3.26%)
Sep 30, 2022 0.6201 0.6201 0.6200 0.6200 1,980 +0.01(+1.64%)
Sep 29, 2022 0.6800 0.7400 0.6100 0.6100 5,882 -0.01(-1.61%)
Sep 28, 2022 0.6300 0.6581 0.6199 0.6200 9,284 -0.04(-6.10%)
Sep 27, 2022 0.8497 0.8497 0.6603 0.6603 3,795 -0.08(-10.73%)
Sep 26, 2022 0.7397 0.7397 0.7397 0.7397 100 +0.09(+13.87%)
Sep 23, 2022 0.6475 0.6496 0.6475 0.6496 310 -0.05(-7.20%)
Sep 22, 2022 0.7000 0.7500 0.6200 0.7000 13,005 +0.02(+3.26%)
Sep 21, 2022 0.6500 0.7900 0.6400 0.6779 57,909 +0.04(+5.92%)
Sep 20, 2022 0.6600 0.6600 0.6400 0.6400 35,346 -0.01(-1.54%)
Sep 19, 2022 0.5925 0.6998 0.5925 0.6500 37,447 +0.06(+10.17%)
Sep 16, 2022 0.5200 0.6200 0.5000 0.5900 16,199 +0.12(+25.91%)
Sep 15, 2022 0.3499 0.5000 0.3300 0.4686 65,863 +0.21(+78.24%)
Sep 14, 2022 0.2746 0.2746 0.2629 0.2629 300 -0.03(-9.34%)
Sep 12, 2022 0.2900 0 -0.06(-17.17%)
Sep 09, 2022 0.3782 0.3830 0.3500 0.3501 928 +0.00(+0.29%)
Sep 06, 2022 0.3491 0 +0.05(+16.37%)
Sep 02, 2022 0.3533 0.3562 0.3000 0.3000 6,343 +0.02(+5.93%)
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.