Skip to main content

Turning Point Brands (NY: TPB )

32.53 +0.58 (+1.82%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 22.05 22.11 21.50 21.54 147,669 -0.48(-2.16%)
May 05, 2023 22.44 22.68 22.01 22.02 183,261 -0.10(-0.45%)
May 04, 2023 22.07 22.40 21.47 22.12 393,381 -0.30(-1.32%)
May 03, 2023 23.30 25.43 22.26 22.41 401,238 -0.49(-2.16%)
May 02, 2023 23.25 23.26 22.51 22.91 238,604 -0.49(-2.11%)
May 01, 2023 23.61 23.77 23.23 23.40 155,272 -0.14(-0.59%)
Apr 28, 2023 23.16 23.55 22.99 23.54 263,684 +0.44(+1.88%)
Apr 27, 2023 23.29 23.32 22.83 23.11 231,147 -0.15(-0.64%)
Apr 26, 2023 23.05 23.43 23.05 23.26 123,350 +0.02(+0.09%)
Apr 25, 2023 23.23 23.69 23.15 23.24 172,272 -0.20(-0.84%)
Apr 24, 2023 23.27 23.46 22.94 23.43 257,141 +0.17(+0.72%)
Apr 21, 2023 23.07 23.29 22.87 23.27 197,184 +0.26(+1.12%)
Apr 20, 2023 23.05 23.22 22.70 23.01 130,818 -0.25(-1.06%)
Apr 19, 2023 23.43 23.63 23.20 23.26 194,075 -0.30(-1.26%)
Apr 18, 2023 23.12 23.55 23.12 23.55 129,162 +0.25(+1.06%)
Apr 17, 2023 22.37 23.48 22.34 23.30 221,403 +0.98(+4.39%)
Apr 14, 2023 22.00 22.39 21.71 22.32 637,624 +0.41(+1.85%)
Apr 13, 2023 21.66 22.07 21.66 21.92 135,101 +0.22(+1.00%)
Apr 12, 2023 22.02 22.18 21.67 21.70 92,725 -0.18(-0.81%)
Apr 11, 2023 22.00 22.26 21.81 21.88 211,121 +0.03(+0.14%)
Apr 10, 2023 20.75 21.90 20.71 21.85 127,420 +1.28(+6.20%)
Apr 06, 2023 20.29 20.89 20.16 20.57 276,963 +0.29(+1.41%)
Apr 05, 2023 20.76 20.76 20.08 20.29 191,515 -0.47(-2.29%)
Apr 04, 2023 21.01 21.16 20.37 20.76 498,228 -0.22(-1.04%)
Apr 03, 2023 20.79 21.35 20.72 20.98 224,729 +0.20(+0.95%)
Mar 31, 2023 20.38 21.02 20.29 20.78 248,415 +0.46(+2.24%)
Mar 30, 2023 20.49 20.58 20.31 20.33 231,695 +0.02(+0.10%)
Mar 29, 2023 20.45 20.56 20.28 20.31 206,732 +0.05(+0.24%)
Mar 28, 2023 20.17 20.50 20.13 20.26 157,776 +0.06(+0.29%)
Mar 27, 2023 20.50 20.66 19.82 20.20 244,939 -0.21(-1.02%)
Mar 24, 2023 19.68 20.49 19.61 20.41 242,393 +0.57(+2.89%)
Mar 23, 2023 20.50 20.50 19.81 19.83 286,459 -0.58(-2.86%)
Mar 22, 2023 20.64 20.81 20.21 20.41 470,270 -0.19(-0.91%)
Mar 21, 2023 20.68 20.75 20.49 20.60 832,492 +0.23(+1.12%)
Mar 20, 2023 20.34 20.46 20.18 20.38 165,319 +0.18(+0.88%)
Mar 17, 2023 20.25 20.29 19.95 20.20 378,751 -0.09(-0.44%)
Mar 16, 2023 20.25 20.64 20.00 20.29 325,343 -0.02(-0.12%)
Mar 15, 2023 19.96 20.50 19.63 20.31 240,077 +0.10(+0.49%)
Mar 14, 2023 20.59 20.71 19.93 20.21 177,990 +0.00(+0.00%)
Mar 13, 2023 20.22 20.86 20.18 20.21 153,756 -0.26(-1.25%)
Mar 10, 2023 21.23 21.27 20.22 20.47 266,347 -0.90(-4.20%)
Mar 09, 2023 22.22 22.22 21.23 21.37 132,575 -0.86(-3.86%)
Mar 08, 2023 22.49 22.60 21.92 22.22 102,345 -0.19(-0.84%)
Mar 07, 2023 22.57 22.69 22.39 22.41 117,642 -0.16(-0.70%)
Mar 06, 2023 23.09 23.09 22.43 22.57 329,438 -0.57(-2.47%)
Mar 03, 2023 23.28 23.31 23.02 23.14 98,365 -0.06(-0.26%)
Mar 02, 2023 22.98 23.64 22.91 23.20 140,212 +0.11(+0.47%)
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.