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, 2023	23.54	23.75	22.81	23.63	330,292	+0.08(+0.34%)
Feb 27, 2023	23.79	24.11	23.46	23.55	155,068	-0.17(-0.71%)
Feb 24, 2023	22.03	23.86	21.74	23.72	407,066	+2.34(+10.96%)
Feb 23, 2023	21.32	21.67	21.13	21.38	174,513	+0.09(+0.42%)
Feb 22, 2023	21.27	21.65	21.21	21.29	111,517	+0.13(+0.61%)
Feb 21, 2023	21.44	21.44	21.07	21.16	154,624	-0.40(-1.84%)
Feb 17, 2023	21.44	21.79	21.21	21.56	345,759	+0.21(+0.97%)
Feb 16, 2023	21.82	21.93	21.14	21.35	176,660	-0.55(-2.53%)
Feb 15, 2023	21.27	22.14	21.20	21.90	535,617	+0.53(+2.50%)
Feb 14, 2023	22.11	22.12	21.33	21.37	141,615	-0.77(-3.48%)
Feb 13, 2023	22.35	22.60	22.11	22.14	121,422	-0.32(-1.41%)
Feb 10, 2023	22.27	22.51	22.26	22.46	145,295	+0.19(+0.84%)
Feb 09, 2023	22.28	22.44	22.10	22.27	93,647	+0.17(+0.76%)
Feb 08, 2023	22.82	22.92	21.99	22.10	124,146	-0.91(-3.95%)
Feb 07, 2023	23.30	23.30	22.75	23.01	164,310	-0.51(-2.19%)
Feb 06, 2023	23.24	23.73	23.08	23.52	160,160	+0.00(+0.00%)
Feb 03, 2023	23.63	24.21	23.48	23.52	271,950	-0.33(-1.37%)
Feb 02, 2023	23.61	23.89	23.53	23.85	94,756	+0.33(+1.39%)

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.