Skip to main content

Turning Point Brands (NY: TPB )

30.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 12.54 12.57 12.42 12.53 34,615 -0.03(-0.23%)
Feb 27, 2017 12.49 12.56 12.40 12.56 16,565 +0.04(+0.30%)
Feb 24, 2017 12.37 12.56 12.37 12.52 9,380 +0.12(+1.00%)
Feb 23, 2017 12.46 12.64 12.29 12.40 21,895 -0.01(-0.08%)
Feb 22, 2017 12.59 12.59 12.35 12.41 36,288 -0.26(-2.03%)
Feb 21, 2017 12.52 12.83 12.52 12.66 19,128 +0.08(+0.60%)
Feb 17, 2017 12.59 12.59 12.59 0 +0.18(+1.46%)
Feb 16, 2017 12.37 12.44 12.37 12.41 17,115 -0.04(-0.31%)
Feb 15, 2017 12.56 12.56 12.37 12.44 51,948 -0.11(-0.91%)
Feb 14, 2017 12.22 12.61 12.14 12.56 31,814 +0.53(+4.43%)
Feb 13, 2017 12.45 12.45 11.84 12.02 104,640 -0.34(-2.77%)
Feb 10, 2017 12.41 12.41 12.34 12.37 38,613 -0.02(-0.15%)
Feb 09, 2017 12.39 12.43 12.37 12.39 30,011 -0.06(-0.46%)
Feb 08, 2017 12.35 12.51 12.35 12.44 36,420 +0.05(+0.38%)
Feb 07, 2017 12.33 12.41 12.27 12.40 38,238 -0.02(-0.15%)
Feb 06, 2017 12.24 12.50 12.24 12.41 44,811 +0.05(+0.38%)
Feb 03, 2017 12.38 12.48 12.35 12.37 27,251 +0.01(+0.08%)
Feb 02, 2017 12.44 12.51 12.35 12.36 35,133 -0.13(-1.07%)
Feb 01, 2017 12.68 12.68 12.41 12.49 25,612 -0.14(-1.13%)
Jan 31, 2017 12.58 12.67 12.54 12.63 27,289 -0.01(-0.08%)
Jan 30, 2017 12.70 12.70 12.47 12.64 78,655 +0.08(+0.61%)
Jan 27, 2017 12.56 12.62 12.42 12.57 7,086 -0.06(-0.45%)
Jan 26, 2017 12.54 12.77 12.48 12.62 23,111 +0.07(+0.53%)
Jan 25, 2017 12.27 12.60 12.21 12.56 35,437 +0.32(+2.64%)
Jan 24, 2017 12.51 12.51 12.22 12.23 34,242 -0.23(-1.83%)
Jan 23, 2017 12.51 12.57 12.41 12.46 33,526 -0.03(-0.23%)
Jan 20, 2017 12.27 12.51 12.22 12.49 31,032 +0.16(+1.31%)
Jan 19, 2017 12.32 12.36 12.22 12.33 41,801 -0.03(-0.23%)
Jan 18, 2017 12.40 12.46 12.13 12.36 31,692 -0.06(-0.46%)
Jan 17, 2017 12.41 12.55 11.71 12.41 58,751 +0.09(+0.69%)
Jan 13, 2017 12.33 12.33 12.33 0 +0.13(+1.09%)
Jan 12, 2017 12.01 12.22 11.82 12.20 36,268 +0.07(+0.55%)
Jan 11, 2017 11.89 12.29 11.89 12.13 29,817 +0.11(+0.95%)
Jan 10, 2017 12.37 12.41 11.89 12.02 64,408 -0.48(-3.81%)
Jan 09, 2017 12.22 12.84 11.73 12.49 74,698 +0.16(+1.31%)
Jan 06, 2017 12.42 12.54 12.25 12.33 58,514 -0.05(-0.38%)
Jan 05, 2017 12.57 12.84 12.22 12.38 26,514 -0.20(-1.59%)
Jan 04, 2017 11.89 12.64 11.69 12.58 56,269 +0.72(+6.10%)
Jan 03, 2017 11.84 11.94 11.44 11.85 71,029 +0.20(+1.71%)
Dec 30, 2016 11.65 11.65 11.65 0 -0.65(-5.26%)
Dec 29, 2016 11.95 12.40 11.85 12.30 99,919 +0.39(+3.27%)
Dec 28, 2016 12.71 12.71 11.80 11.91 52,698 -0.66(-5.22%)
Dec 27, 2016 12.49 13.08 12.35 12.57 40,659 +0.13(+1.07%)
Dec 23, 2016 12.43 12.43 12.43 0 +0.12(+1.00%)
Dec 22, 2016 12.40 12.67 11.92 12.31 65,296 +0.19(+1.57%)
Dec 21, 2016 11.49 12.62 11.33 12.12 200,989 +0.64(+5.55%)
Dec 20, 2016 11.98 12.03 11.33 11.48 87,162 -0.41(-3.44%)
Dec 19, 2016 12.41 12.46 11.56 11.89 124,322 -0.29(-2.34%)
Dec 16, 2016 12.59 13.18 11.89 12.18 99,630 -0.29(-2.29%)
Dec 15, 2016 12.63 13.16 12.24 12.46 64,443 -0.14(-1.13%)
Dec 14, 2016 13.20 13.53 12.24 12.61 109,105 -0.47(-3.57%)
Dec 13, 2016 12.22 13.18 12.01 13.07 34,893 +0.83(+6.76%)
Dec 12, 2016 12.99 13.28 11.93 12.24 94,527 -0.63(-4.88%)
Dec 09, 2016 13.67 13.92 12.77 12.87 108,810 -0.82(-5.98%)
Dec 08, 2016 13.80 14.00 13.28 13.69 30,162 -0.08(-0.55%)
Dec 07, 2016 13.61 14.17 13.25 13.77 14,191 +0.12(+0.91%)
Dec 06, 2016 14.02 14.02 13.52 13.64 13,741 -0.13(-0.97%)
Dec 05, 2016 13.64 13.95 13.30 13.78 27,819 +0.21(+1.54%)
Dec 02, 2016 13.32 14.14 12.94 13.57 24,767 +0.10(+0.71%)
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.