TPBI PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	3.14	3.14	3.12	3.12	-	-	182,500
Feb 9, 2026	3.08	3.16	3.08	3.12	3.12	1.96%	1,468,918
Feb 6, 2026	3.06	3.08	3.06	3.06	3.06	-	197,500
Feb 5, 2026	3.04	3.06	3.00	3.06	3.06	-	294,400
Feb 4, 2026	3.04	3.06	3.02	3.06	3.06	1.32%	184,301
Feb 3, 2026	2.98	3.04	2.98	3.02	3.02	0.67%	109,800
Feb 2, 2026	3.06	3.06	2.94	3.00	3.00	-1.96%	404,702
Jan 30, 2026	2.98	3.06	2.98	3.06	3.06	2.68%	658,301
Jan 29, 2026	2.96	3.00	2.96	2.98	2.98	0.68%	207,600
Jan 28, 2026	2.94	3.02	2.92	2.96	2.96	0.68%	464,200
Jan 27, 2026	2.92	2.96	2.92	2.94	2.94	-	155,000
Jan 26, 2026	2.92	2.94	2.92	2.94	2.94	0.68%	132,900
Jan 23, 2026	2.92	2.92	2.90	2.92	2.92	-	60,700
Jan 22, 2026	2.92	2.94	2.90	2.92	2.92	-	185,529
Jan 21, 2026	2.90	2.92	2.90	2.92	2.92	-	121,100
Jan 20, 2026	2.90	2.94	2.88	2.92	2.92	1.39%	141,400
Jan 19, 2026	2.86	2.92	2.86	2.88	2.88	0.70%	167,102
Jan 16, 2026	2.84	2.88	2.82	2.86	2.86	1.42%	146,201
Jan 15, 2026	2.84	2.84	2.80	2.82	2.82	-	85,100
Jan 14, 2026	2.80	2.84	2.80	2.82	2.82	0.71%	241,200
Jan 13, 2026	2.86	2.86	2.80	2.80	2.80	-1.41%	226,418
Jan 12, 2026	2.86	2.88	2.84	2.84	2.84	-0.70%	170,500
Jan 9, 2026	2.88	2.90	2.84	2.86	2.86	-	206,200
Jan 8, 2026	2.86	2.90	2.84	2.86	2.86	-	173,900
Jan 7, 2026	2.88	2.90	2.86	2.86	2.86	-0.69%	38,900
Jan 6, 2026	2.94	2.94	2.80	2.88	2.88	-2.04%	364,400
Jan 5, 2026	2.94	2.96	2.88	2.94	2.94	0.68%	137,200
Dec 30, 2025	2.90	2.92	2.90	2.92	2.92	-	51,900
Dec 29, 2025	2.92	2.94	2.88	2.92	2.92	-	121,500
Dec 26, 2025	2.94	2.96	2.90	2.92	2.92	-0.68%	68,700
Dec 25, 2025	2.94	2.96	2.90	2.94	2.94	0.68%	87,900
Dec 24, 2025	2.92	2.94	2.88	2.92	2.92	-	202,200
Dec 23, 2025	2.86	3.00	2.86	2.92	2.92	2.10%	311,300
Dec 22, 2025	2.90	2.90	2.86	2.86	2.86	-0.69%	58,100
Dec 19, 2025	2.90	2.90	2.86	2.88	2.88	-0.69%	40,200
Dec 18, 2025	2.90	2.90	2.88	2.90	2.90	0.69%	27,100
Dec 17, 2025	2.88	2.92	2.88	2.88	2.88	-	69,100
Dec 16, 2025	2.90	2.92	2.88	2.88	2.88	-0.69%	226,600
Dec 15, 2025	2.90	2.92	2.90	2.90	2.90	-	120,200
Dec 12, 2025	2.90	2.92	2.88	2.90	2.90	0.69%	47,400
Dec 11, 2025	2.92	2.92	2.88	2.88	2.88	-0.69%	72,800
Dec 9, 2025	2.88	2.90	2.88	2.90	2.90	0.69%	53,100
Dec 8, 2025	2.88	2.90	2.86	2.88	2.88	-	93,600
Dec 4, 2025	2.92	2.92	2.84	2.88	2.88	-	92,500
Dec 3, 2025	2.86	2.90	2.86	2.88	2.88	-0.69%	112,900
Dec 2, 2025	2.88	2.90	2.88	2.90	2.90	0.69%	140,200
Dec 1, 2025	2.90	2.90	2.84	2.88	2.88	-	66,905
Nov 28, 2025	2.94	2.94	2.88	2.88	2.88	0.70%	11,800
Nov 27, 2025	2.88	2.90	2.86	2.86	2.86	-0.69%	32,100
Nov 26, 2025	2.88	2.92	2.88	2.88	2.88	-	55,400