Indicators

Turning Point Brands (NY: TPB )

31.68 -0.32 (-1.00%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	24.12	25.34	23.42	25.27	294,719	+0.72(+2.91%)
Feb 27, 2020	23.90	25.16	23.27	24.55	240,408	+0.06(+0.24%)
Feb 26, 2020	21.81	25.88	21.69	24.50	460,487	+2.62(+11.97%)
Feb 25, 2020	23.13	23.13	21.61	21.88	238,291	-1.14(-4.95%)
Feb 24, 2020	22.98	23.28	22.61	23.02	185,038	-0.42(-1.77%)
Feb 21, 2020	22.81	23.47	22.45	23.43	115,072	+0.75(+3.32%)
Feb 20, 2020	22.56	23.04	22.38	22.68	107,242	+0.00(+0.00%)
Feb 19, 2020	21.86	22.70	21.86	22.68	100,874	+0.91(+4.17%)
Feb 18, 2020	20.97	21.83	20.97	21.77	231,179	+0.75(+3.59%)
Feb 14, 2020	21.39	21.62	20.92	21.02	128,525	-0.38(-1.76%)
Feb 13, 2020	21.36	21.91	21.36	21.39	79,518	-0.01(-0.05%)
Feb 12, 2020	21.29	21.55	21.14	21.40	322,039	+0.16(+0.77%)
Feb 11, 2020	21.50	21.58	21.17	21.24	129,103	-0.16(-0.77%)
Feb 10, 2020	21.00	22.16	20.96	21.40	154,896	+0.60(+2.88%)
Feb 07, 2020	21.27	21.39	20.39	20.81	223,316	-0.51(-2.40%)
Feb 06, 2020	20.78	21.44	20.56	21.32	363,204	+0.43(+2.04%)
Feb 05, 2020	21.13	21.49	20.68	20.89	207,041	-0.10(-0.46%)
Feb 04, 2020	22.00	22.10	20.96	20.99	235,619	-0.83(-3.81%)

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.