Skip to main content

Turning Point Brands (NY: TPB )

32.10 +0.15 (+0.47%)
Streaming Delayed Price Updated: 1:35 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 46.01 47.40 45.78 47.06 181,088 +1.19(+2.60%)
Jun 27, 2019 44.83 46.38 44.83 45.87 75,943 +1.01(+2.25%)
Jun 26, 2019 46.42 47.71 44.84 44.86 144,930 -1.34(-2.89%)
Jun 25, 2019 45.60 46.56 44.78 46.20 181,589 +0.58(+1.26%)
Jun 24, 2019 45.53 46.45 45.33 45.62 73,650 +0.06(+0.13%)
Jun 21, 2019 47.54 47.54 44.80 45.56 164,645 -2.28(-4.76%)
Jun 20, 2019 48.71 48.99 47.73 47.84 78,711 -0.48(-0.98%)
Jun 19, 2019 47.72 48.73 46.64 48.32 121,746 +0.58(+1.21%)
Jun 18, 2019 49.23 49.68 47.69 47.74 71,535 -1.45(-2.95%)
Jun 17, 2019 48.90 49.73 48.78 49.19 126,559 +0.25(+0.51%)
Jun 14, 2019 50.18 50.18 48.06 48.94 78,854 -1.48(-2.93%)
Jun 13, 2019 51.62 51.64 50.20 50.42 147,994 -0.97(-1.89%)
Jun 12, 2019 50.83 52.20 50.46 51.39 159,092 +0.33(+0.64%)
Jun 11, 2019 52.30 52.97 49.97 51.06 112,637 -0.96(-1.85%)
Jun 10, 2019 51.02 53.31 50.84 52.02 243,238 +1.22(+2.40%)
Jun 07, 2019 50.56 51.67 50.27 50.80 161,563 +0.54(+1.07%)
Jun 06, 2019 50.03 51.55 49.87 50.27 199,274 +0.29(+0.58%)
Jun 05, 2019 48.96 50.99 48.88 49.98 192,966 +1.03(+2.10%)
Jun 04, 2019 47.46 48.96 46.31 48.95 113,587 +1.91(+4.06%)
Jun 03, 2019 47.27 47.70 45.92 47.04 119,150 -0.22(-0.47%)
May 31, 2019 47.85 48.82 46.43 47.26 167,292 -1.12(-2.32%)
May 30, 2019 47.31 48.85 47.19 48.38 141,246 +1.08(+2.29%)
May 29, 2019 46.45 47.40 45.51 47.30 252,283 +0.40(+0.86%)
May 28, 2019 48.47 49.00 46.25 46.90 145,987 -1.53(-3.15%)
May 24, 2019 47.96 48.73 47.15 48.42 182,292 +1.00(+2.11%)
May 23, 2019 47.39 48.14 46.67 47.42 93,505 -0.41(-0.86%)
May 22, 2019 48.00 48.81 47.40 47.84 143,614 -0.31(-0.64%)
May 21, 2019 48.94 49.41 48.04 48.14 84,314 -0.73(-1.49%)
May 20, 2019 48.38 49.61 48.24 48.87 79,279 +0.36(+0.73%)
May 17, 2019 48.88 49.92 48.24 48.52 149,583 -0.78(-1.58%)
May 16, 2019 48.12 50.07 48.12 49.30 139,592 +1.24(+2.58%)
May 15, 2019 47.71 48.51 47.29 48.06 154,108 +0.04(+0.08%)
May 14, 2019 45.97 48.38 45.83 48.02 188,583 +1.98(+4.30%)
May 13, 2019 45.34 47.20 44.53 46.04 268,285 +0.25(+0.55%)
May 10, 2019 50.76 51.14 45.76 45.79 370,522 -4.85(-9.57%)
May 09, 2019 50.05 51.07 49.78 50.64 117,989 +0.29(+0.57%)
May 08, 2019 50.83 51.03 49.38 50.35 115,907 -0.48(-0.94%)
May 07, 2019 50.38 51.27 50.09 50.83 187,536 -0.28(-0.54%)
May 06, 2019 49.38 51.30 48.52 51.11 111,549 +1.01(+2.01%)
May 03, 2019 50.21 52.12 49.92 50.10 143,854 +0.32(+0.64%)
May 02, 2019 48.18 50.40 47.37 49.79 188,096 +1.35(+2.79%)
May 01, 2019 42.09 49.15 41.06 48.43 550,977 +7.37(+17.96%)
Apr 30, 2019 39.67 41.40 39.60 41.06 309,352 +1.17(+2.94%)
Apr 29, 2019 39.86 40.34 39.67 39.89 193,431 +0.19(+0.48%)
Apr 26, 2019 39.43 40.17 39.40 39.70 121,250 +0.27(+0.68%)
Apr 25, 2019 40.86 40.91 39.13 39.43 170,850 -1.85(-4.49%)
Apr 24, 2019 41.65 41.74 41.05 41.28 114,780 -0.58(-1.38%)
Apr 23, 2019 41.81 42.67 41.57 41.86 90,800 -0.19(-0.46%)
Apr 22, 2019 40.57 42.32 40.57 42.05 88,867 +1.08(+2.65%)
Apr 18, 2019 42.12 42.55 40.42 40.96 105,417 -1.31(-3.09%)
Apr 17, 2019 43.76 43.76 41.89 42.27 131,634 -1.16(-2.67%)
Apr 16, 2019 43.32 44.12 42.72 43.43 103,461 +0.12(+0.29%)
Apr 15, 2019 42.84 43.37 42.58 43.31 72,504 +0.51(+1.19%)
Apr 12, 2019 42.31 42.84 41.33 42.80 90,417 +0.86(+2.06%)
Apr 11, 2019 41.95 42.17 41.29 41.93 65,306 +0.06(+0.14%)
Apr 10, 2019 41.21 42.22 41.13 41.88 56,310 +0.60(+1.47%)
Apr 09, 2019 41.31 41.82 40.98 41.27 73,525 -0.31(-0.74%)
Apr 08, 2019 41.21 41.96 40.75 41.58 57,205 +0.05(+0.12%)
Apr 05, 2019 41.50 42.20 41.32 41.53 85,521 -0.09(-0.21%)
Apr 04, 2019 42.79 42.82 41.22 41.62 127,439 -1.15(-2.69%)
Apr 03, 2019 44.31 44.31 42.50 42.77 92,377 -1.39(-3.15%)
Apr 02, 2019 44.59 44.64 43.52 44.16 78,611 -0.54(-1.20%)
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.