Indicators

Turning Point Brands (NY: TPB )

32.81 +0.36 (+1.11%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	49.58	49.71	47.74	47.94	174,985	-1.20(-2.44%)
Feb 25, 2021	50.59	51.29	48.70	49.14	174,299	-1.73(-3.41%)
Feb 24, 2021	50.22	51.51	49.79	50.87	278,517	+0.91(+1.81%)
Feb 23, 2021	47.97	50.19	46.77	49.97	317,160	+1.49(+3.08%)
Feb 22, 2021	49.75	49.75	48.12	48.47	185,079	-1.69(-3.36%)
Feb 19, 2021	50.56	51.45	49.74	50.16	190,380	-0.26(-0.52%)
Feb 18, 2021	51.20	52.11	49.57	50.42	268,507	-1.20(-2.32%)
Feb 17, 2021	51.38	52.01	50.04	51.62	251,053	-0.45(-0.86%)
Feb 16, 2021	55.12	55.18	51.25	52.07	626,811	-5.42(-9.42%)
Feb 12, 2021	55.62	59.51	53.98	57.49	517,259	+1.56(+2.79%)
Feb 11, 2021	54.17	56.13	52.17	55.93	378,518	+2.52(+4.73%)
Feb 10, 2021	54.52	55.81	51.04	53.41	305,077	-1.84(-3.33%)
Feb 09, 2021	54.14	55.97	54.01	55.25	271,947	+0.94(+1.72%)
Feb 08, 2021	53.17	55.18	52.93	54.31	279,273	+1.45(+2.75%)
Feb 05, 2021	52.62	53.75	51.69	52.86	271,356	+0.80(+1.53%)
Feb 04, 2021	50.68	52.33	50.68	52.06	143,250	+1.43(+2.83%)
Feb 03, 2021	50.46	52.07	49.59	50.63	188,124	+1.32(+2.67%)
Feb 02, 2021	50.77	53.49	48.72	49.31	237,691	-0.98(-1.96%)

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.