Skip to main content

Turning Point Brands (NY: TPB )

31.95 +1.20 (+3.90%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 24.02 24.02 23.66 23.83 73,995 -0.03(-0.12%)
Jun 29, 2023 23.29 23.95 23.29 23.86 160,193 +0.50(+2.12%)
Jun 28, 2023 22.74 23.36 22.65 23.36 126,035 +0.59(+2.57%)
Jun 27, 2023 22.68 22.91 22.41 22.78 106,623 +0.09(+0.39%)
Jun 26, 2023 22.69 23.01 22.59 22.69 58,864 -0.10(-0.44%)
Jun 23, 2023 22.89 23.31 22.70 22.79 515,687 -0.40(-1.71%)
Jun 22, 2023 23.45 23.45 22.97 23.19 77,989 -0.35(-1.48%)
Jun 21, 2023 22.65 23.60 22.62 23.53 92,787 +0.74(+3.27%)
Jun 20, 2023 22.41 22.90 22.22 22.79 99,536 +0.28(+1.23%)
Jun 16, 2023 22.95 22.99 22.44 22.51 130,549 -0.32(-1.39%)
Jun 15, 2023 22.47 22.87 22.33 22.83 158,654 +0.25(+1.12%)
Jun 14, 2023 22.87 22.96 22.42 22.58 110,228 -0.29(-1.26%)
Jun 13, 2023 22.71 22.96 22.71 22.86 111,189 +0.13(+0.57%)
Jun 12, 2023 22.34 22.75 22.34 22.73 101,769 +0.47(+2.09%)
Jun 09, 2023 22.97 22.97 22.25 22.27 90,504 -0.86(-3.72%)
Jun 08, 2023 23.08 23.29 22.78 23.13 119,244 -0.06(-0.26%)
Jun 07, 2023 22.57 23.32 22.57 23.19 257,652 +0.62(+2.76%)
Jun 06, 2023 21.81 22.81 21.81 22.57 191,571 +1.15(+5.36%)
Jun 05, 2023 21.71 21.87 21.41 21.42 84,572 -0.47(-2.13%)
Jun 02, 2023 21.78 21.97 21.52 21.88 332,152 +0.29(+1.33%)
Jun 01, 2023 20.76 21.72 20.70 21.60 283,871 +0.87(+4.20%)
May 31, 2023 20.75 20.84 20.53 20.72 179,239 -0.06(-0.29%)
May 30, 2023 21.15 21.29 20.21 20.78 191,887 -0.42(-1.96%)
May 26, 2023 21.15 21.38 21.06 21.20 132,551 +0.01(+0.05%)
May 25, 2023 21.89 21.89 20.98 21.19 122,108 -0.73(-3.34%)
May 24, 2023 22.31 22.47 21.90 21.92 136,527 -0.43(-1.90%)
May 23, 2023 22.27 22.76 22.27 22.35 119,017 +0.09(+0.40%)
May 22, 2023 22.24 22.47 22.07 22.26 146,266 +0.07(+0.31%)
May 19, 2023 22.02 22.62 22.02 22.19 153,236 +0.24(+1.08%)
May 18, 2023 21.95 22.04 21.57 21.95 102,844 -0.07(-0.31%)
May 17, 2023 22.27 22.28 21.81 22.02 126,679 -0.24(-1.07%)
May 16, 2023 21.47 22.32 21.26 22.26 188,337 +1.26(+5.98%)
May 15, 2023 20.66 21.08 20.50 21.00 182,384 +0.50(+2.46%)
May 12, 2023 20.69 20.69 20.03 20.50 209,402 -0.08(-0.38%)
May 11, 2023 20.66 20.73 20.49 20.58 202,787 -0.17(-0.81%)
May 10, 2023 21.10 21.10 20.63 20.74 189,882 -0.15(-0.71%)
May 09, 2023 21.39 21.39 20.86 20.89 214,420 -0.65(-3.03%)
May 08, 2023 22.05 22.12 21.51 21.55 147,649 -0.48(-2.16%)
May 05, 2023 22.45 22.68 22.01 22.02 183,236 -0.10(-0.45%)
May 04, 2023 22.07 22.41 21.48 22.12 393,328 -0.30(-1.32%)
May 03, 2023 23.31 25.44 22.26 22.42 401,184 -0.49(-2.16%)
May 02, 2023 23.25 23.26 22.52 22.91 238,571 -0.49(-2.11%)
May 01, 2023 23.61 23.77 23.23 23.41 155,251 -0.14(-0.59%)
Apr 28, 2023 23.16 23.56 22.99 23.55 263,648 +0.44(+1.88%)
Apr 27, 2023 23.30 23.33 22.84 23.11 231,115 -0.15(-0.64%)
Apr 26, 2023 23.05 23.44 23.05 23.26 123,333 +0.02(+0.09%)
Apr 25, 2023 23.23 23.69 23.15 23.24 172,248 -0.20(-0.84%)
Apr 24, 2023 23.28 23.47 22.94 23.44 257,106 +0.17(+0.72%)
Apr 21, 2023 23.07 23.30 22.87 23.27 197,157 +0.26(+1.12%)
Apr 20, 2023 23.05 23.22 22.70 23.01 130,800 -0.25(-1.06%)
Apr 19, 2023 23.44 23.63 23.20 23.26 194,048 -0.30(-1.26%)
Apr 18, 2023 23.12 23.56 23.12 23.56 129,145 +0.25(+1.06%)
Apr 17, 2023 22.38 23.49 22.35 23.31 221,373 +0.98(+4.39%)
Apr 14, 2023 22.00 22.39 21.71 22.33 637,537 +0.41(+1.85%)
Apr 13, 2023 21.66 22.07 21.66 21.92 135,083 +0.22(+1.00%)
Apr 12, 2023 22.02 22.18 21.67 21.70 92,712 -0.18(-0.81%)
Apr 11, 2023 22.00 22.26 21.81 21.88 211,093 +0.03(+0.14%)
Apr 10, 2023 20.75 21.90 20.71 21.85 127,403 +1.28(+6.20%)
Apr 06, 2023 20.29 20.89 20.16 20.58 276,926 +0.29(+1.41%)
Apr 05, 2023 20.76 20.76 20.08 20.29 191,489 -0.47(-2.29%)
Apr 04, 2023 21.01 21.16 20.37 20.76 498,160 -0.22(-1.04%)
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.