Skip to main content

Turning Point Brands (NY: TPB )

32.53 +0.58 (+1.82%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 28.15 28.63 27.52 28.53 358,639 +0.41(+1.46%)
Nov 29, 2018 28.25 28.83 27.23 28.12 311,470 -0.11(-0.41%)
Nov 28, 2018 28.64 28.73 27.13 28.24 247,394 -0.56(-1.93%)
Nov 27, 2018 29.08 29.87 28.76 28.79 140,628 -0.55(-1.86%)
Nov 26, 2018 30.42 30.43 29.04 29.34 158,729 -0.90(-2.98%)
Nov 23, 2018 30.22 30.49 29.97 30.24 48,250 -0.12(-0.41%)
Nov 21, 2018 30.36 30.36 30.36 0 -0.40(-1.31%)
Nov 20, 2018 31.13 31.50 30.31 30.76 131,032 -0.80(-2.55%)
Nov 19, 2018 32.58 32.90 31.20 31.57 115,400 -1.25(-3.82%)
Nov 16, 2018 33.07 33.43 32.44 32.82 146,212 -0.40(-1.21%)
Nov 15, 2018 31.60 33.55 31.20 33.23 284,358 +1.55(+4.90%)
Nov 14, 2018 33.11 33.11 31.13 31.67 136,526 -1.11(-3.39%)
Nov 13, 2018 33.75 34.00 32.58 32.79 115,910 -1.27(-3.74%)
Nov 12, 2018 35.43 35.51 34.00 34.06 83,418 -1.60(-4.48%)
Nov 09, 2018 35.92 36.18 35.07 35.66 136,291 -0.83(-2.28%)
Nov 08, 2018 35.43 36.86 35.43 36.49 104,194 +0.75(+2.09%)
Nov 07, 2018 38.38 38.94 34.08 35.74 218,242 -4.42(-11.01%)
Nov 06, 2018 39.95 40.45 39.63 40.17 99,057 +0.08(+0.19%)
Nov 05, 2018 39.42 40.78 39.42 40.09 92,917 +0.67(+1.70%)
Nov 02, 2018 39.92 40.68 39.22 39.42 115,299 -0.39(-0.99%)
Nov 01, 2018 39.58 40.91 39.36 39.81 104,892 +0.46(+1.17%)
Oct 31, 2018 39.85 40.35 39.27 39.35 70,521 +0.21(+0.54%)
Oct 30, 2018 37.68 39.48 36.88 39.14 83,694 +1.39(+3.68%)
Oct 29, 2018 38.20 38.48 37.44 37.75 83,862 -0.08(-0.20%)
Oct 26, 2018 39.58 39.58 37.57 37.83 106,526 -2.04(-5.12%)
Oct 25, 2018 38.53 40.32 38.25 39.87 66,072 +1.52(+3.97%)
Oct 24, 2018 39.32 39.54 38.20 38.35 67,388 -1.05(-2.67%)
Oct 23, 2018 40.49 40.57 37.34 39.40 139,210 -1.66(-4.03%)
Oct 22, 2018 39.44 41.17 39.44 41.06 103,725 +1.67(+4.23%)
Oct 19, 2018 39.36 40.14 38.95 39.39 144,855 +0.16(+0.41%)
Oct 18, 2018 39.90 40.19 38.96 39.23 79,223 -0.77(-1.92%)
Oct 17, 2018 40.15 40.36 39.33 40.00 88,505 -0.22(-0.55%)
Oct 16, 2018 39.42 40.62 38.31 40.22 120,042 +0.84(+2.14%)
Oct 15, 2018 38.91 40.05 38.68 39.37 49,631 +0.51(+1.31%)
Oct 12, 2018 39.31 40.05 38.30 38.87 74,150 -0.03(-0.07%)
Oct 11, 2018 40.81 41.35 38.47 38.89 122,359 -2.02(-4.94%)
Oct 10, 2018 41.71 41.96 40.69 40.91 121,438 -0.84(-2.02%)
Oct 09, 2018 42.39 45.00 41.35 41.76 226,389 -0.28(-0.66%)
Oct 08, 2018 38.40 42.56 38.12 42.03 345,137 +4.52(+12.05%)
Oct 05, 2018 37.72 38.30 36.91 37.52 132,113 +0.05(+0.13%)
Oct 04, 2018 38.23 38.32 36.57 37.47 138,246 -0.93(-2.42%)
Oct 03, 2018 38.61 39.12 38.17 38.40 89,331 -0.29(-0.74%)
Oct 02, 2018 38.86 39.10 37.58 38.68 132,734 -0.21(-0.54%)
Oct 01, 2018 39.68 39.92 38.83 38.89 76,479 -0.80(-2.03%)
Sep 28, 2018 39.68 40.34 39.18 39.70 201,773 +0.09(+0.22%)
Sep 27, 2018 38.47 39.69 38.32 39.61 123,064 +1.14(+2.96%)
Sep 26, 2018 39.21 39.35 38.43 38.47 102,254 -0.79(-2.00%)
Sep 25, 2018 39.77 40.22 38.90 39.26 104,455 -0.44(-1.11%)
Sep 24, 2018 40.74 41.10 39.53 39.70 126,299 -0.78(-1.92%)
Sep 21, 2018 40.42 40.81 38.79 40.47 363,652 -0.15(-0.38%)
Sep 20, 2018 40.83 41.27 40.22 40.63 229,987 +0.08(+0.19%)
Sep 19, 2018 39.26 40.80 39.26 40.55 256,643 +1.18(+2.99%)
Sep 18, 2018 38.39 39.50 38.21 39.37 132,751 +1.09(+2.85%)
Sep 17, 2018 38.16 38.57 37.95 38.28 106,482 +0.36(+0.96%)
Sep 14, 2018 37.28 38.79 37.12 37.92 195,692 +0.76(+2.03%)
Sep 13, 2018 38.72 39.46 36.88 37.16 230,650 -1.83(-4.69%)
Sep 12, 2018 41.02 41.61 37.37 38.99 611,670 -2.59(-6.23%)
Sep 11, 2018 40.89 42.21 40.55 41.58 204,684 +1.21(+2.99%)
Sep 10, 2018 38.18 40.89 38.18 40.38 279,978 +2.31(+6.06%)
Sep 07, 2018 35.64 38.18 35.64 38.07 307,755 +2.43(+6.82%)
Sep 06, 2018 33.49 36.71 33.48 35.64 186,179 +2.54(+7.69%)
Sep 05, 2018 32.33 33.34 32.04 33.10 92,386 +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.