Skip to main content

Turning Point Brands (NY: TPB )

30.75 -0.57 (-1.82%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 28.15 28.63 27.53 28.54 358,590 +0.41(+1.46%)
Nov 29, 2018 28.25 28.83 27.24 28.13 311,427 -0.11(-0.41%)
Nov 28, 2018 28.64 28.73 27.13 28.24 247,360 -0.56(-1.93%)
Nov 27, 2018 29.08 29.88 28.77 28.80 140,609 -0.55(-1.86%)
Nov 26, 2018 30.42 30.43 29.05 29.34 158,708 -0.90(-2.98%)
Nov 23, 2018 30.22 30.49 29.97 30.24 48,243 -0.12(-0.41%)
Nov 21, 2018 30.37 30.37 30.37 0 -0.40(-1.31%)
Nov 20, 2018 31.13 31.51 30.31 30.77 131,015 -0.80(-2.55%)
Nov 19, 2018 32.59 32.90 31.20 31.57 115,384 -1.25(-3.82%)
Nov 16, 2018 33.08 33.43 32.44 32.83 146,192 -0.40(-1.21%)
Nov 15, 2018 31.60 33.56 31.20 33.23 284,319 +1.55(+4.90%)
Nov 14, 2018 33.12 33.12 31.13 31.68 136,507 -1.11(-3.39%)
Nov 13, 2018 33.76 34.01 32.59 32.79 115,894 -1.27(-3.74%)
Nov 12, 2018 35.43 35.52 34.01 34.06 83,407 -1.60(-4.48%)
Nov 09, 2018 35.92 36.19 35.08 35.66 136,272 -0.83(-2.28%)
Nov 08, 2018 35.43 36.87 35.43 36.50 104,180 +0.75(+2.09%)
Nov 07, 2018 38.38 38.95 34.08 35.75 218,212 -4.42(-11.01%)
Nov 06, 2018 39.95 40.45 39.64 40.17 99,043 +0.08(+0.19%)
Nov 05, 2018 39.43 40.79 39.43 40.10 92,904 +0.67(+1.70%)
Nov 02, 2018 39.92 40.69 39.22 39.43 115,283 -0.39(-0.99%)
Nov 01, 2018 39.59 40.92 39.37 39.82 104,877 +0.46(+1.17%)
Oct 31, 2018 39.86 40.35 39.27 39.36 70,512 +0.21(+0.54%)
Oct 30, 2018 37.68 39.48 36.89 39.15 83,682 +1.39(+3.68%)
Oct 29, 2018 38.21 38.49 37.45 37.76 83,851 -0.08(-0.20%)
Oct 26, 2018 39.59 39.59 37.58 37.84 106,512 -2.04(-5.12%)
Oct 25, 2018 38.54 40.32 38.25 39.88 66,063 +1.52(+3.97%)
Oct 24, 2018 39.33 39.54 38.21 38.35 67,379 -1.05(-2.67%)
Oct 23, 2018 40.50 40.58 37.35 39.41 139,191 -1.66(-4.03%)
Oct 22, 2018 39.45 41.18 39.45 41.06 103,711 +1.67(+4.23%)
Oct 19, 2018 39.37 40.14 38.96 39.40 144,835 +0.16(+0.41%)
Oct 18, 2018 39.90 40.19 38.97 39.23 79,212 -0.77(-1.92%)
Oct 17, 2018 40.15 40.36 39.34 40.00 88,493 -0.22(-0.55%)
Oct 16, 2018 39.43 40.62 38.32 40.22 120,026 +0.84(+2.14%)
Oct 15, 2018 38.92 40.06 38.69 39.38 49,625 +0.51(+1.31%)
Oct 12, 2018 39.31 40.06 38.31 38.87 74,140 -0.03(-0.07%)
Oct 11, 2018 40.81 41.35 38.48 38.90 122,342 -2.02(-4.94%)
Oct 10, 2018 41.71 41.96 40.70 40.92 121,421 -0.84(-2.02%)
Oct 09, 2018 42.39 45.01 41.35 41.76 226,358 -0.28(-0.66%)
Oct 08, 2018 38.40 42.57 38.12 42.04 345,090 +4.52(+12.05%)
Oct 05, 2018 37.72 38.30 36.92 37.52 132,095 +0.05(+0.13%)
Oct 04, 2018 38.24 38.32 36.57 37.47 138,227 -0.93(-2.42%)
Oct 03, 2018 38.61 39.13 38.17 38.40 89,319 -0.29(-0.74%)
Oct 02, 2018 38.86 39.11 37.59 38.69 132,716 -0.21(-0.54%)
Oct 01, 2018 39.68 39.92 38.83 38.90 76,469 -0.80(-2.03%)
Sep 28, 2018 39.68 40.35 39.19 39.70 201,746 +0.09(+0.22%)
Sep 27, 2018 38.48 39.69 38.32 39.62 123,047 +1.14(+2.96%)
Sep 26, 2018 39.22 39.36 38.44 38.48 102,240 -0.79(-2.00%)
Sep 25, 2018 39.78 40.22 38.90 39.26 104,441 -0.44(-1.11%)
Sep 24, 2018 40.75 41.10 39.53 39.70 126,282 -0.78(-1.92%)
Sep 21, 2018 40.42 40.81 38.79 40.48 363,602 -0.15(-0.38%)
Sep 20, 2018 40.83 41.27 40.22 40.63 229,956 +0.08(+0.19%)
Sep 19, 2018 39.26 40.80 39.26 40.56 256,608 +1.18(+2.99%)
Sep 18, 2018 38.39 39.50 38.21 39.38 132,733 +1.09(+2.85%)
Sep 17, 2018 38.16 38.58 37.95 38.29 106,468 +0.36(+0.96%)
Sep 14, 2018 37.28 38.80 37.12 37.92 195,665 +0.76(+2.03%)
Sep 13, 2018 38.73 39.46 36.88 37.17 230,618 -1.83(-4.69%)
Sep 12, 2018 41.02 41.62 37.38 39.00 611,586 -2.59(-6.23%)
Sep 11, 2018 40.90 42.22 40.55 41.59 204,656 +1.21(+2.99%)
Sep 10, 2018 38.18 40.89 38.18 40.38 279,940 +2.31(+6.06%)
Sep 07, 2018 35.65 38.18 35.65 38.08 307,713 +2.43(+6.82%)
Sep 06, 2018 33.50 36.72 33.49 35.65 186,154 +2.54(+7.69%)
Sep 05, 2018 32.34 33.34 32.04 33.10 92,373 +0.83(+2.58%)
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.