Skip to main content

Turning Point Brands (NY: TPB )

32.10 -0.16 (-0.50%)
Streaming Delayed Price Updated: 11:02 AM EDT, Jun 26, 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 +1.29(+5.97%)
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%)
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.