Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	25.19	25.44	24.22	25.24	187,296	+0.61(+2.47%)
Feb 28, 2024	24.61	25.93	23.90	24.63	286,785	+1.74(+7.58%)
Feb 27, 2024	22.78	22.94	22.64	22.90	132,779	+0.30(+1.32%)
Feb 26, 2024	22.53	22.70	22.42	22.60	68,026	-0.03(-0.13%)
Feb 23, 2024	22.76	22.83	22.42	22.63	63,801	-0.12(-0.53%)
Feb 22, 2024	22.77	22.88	22.43	22.75	97,414	-0.08(-0.35%)
Feb 21, 2024	22.65	22.98	22.65	22.83	91,911	+0.18(+0.79%)
Feb 20, 2024	22.65	23.13	22.56	22.65	72,077	-0.24(-1.05%)
Feb 16, 2024	22.75	22.92	22.50	22.89	119,445	-0.12(-0.52%)
Feb 15, 2024	22.81	23.08	22.63	23.01	92,024	+0.42(+1.86%)
Feb 14, 2024	22.46	22.70	22.12	22.59	102,535	+0.49(+2.21%)
Feb 13, 2024	22.66	22.72	21.93	22.10	129,753	-1.32(-5.62%)
Feb 12, 2024	22.77	23.61	22.77	23.42	117,027	+0.68(+2.98%)
Feb 09, 2024	23.00	23.00	22.66	22.74	68,992	-0.18(-0.78%)
Feb 08, 2024	22.92	23.03	22.67	22.92	137,307	+0.03(+0.13%)
Feb 07, 2024	23.39	23.39	22.54	22.89	113,041	-0.52(-2.22%)
Feb 06, 2024	23.54	23.61	23.04	23.41	134,756	-0.06(-0.26%)
Feb 05, 2024	24.29	24.29	23.46	23.47	54,928	-1.04(-4.23%)
Feb 02, 2024	24.48	24.61	24.39	24.51	134,051	-0.28(-1.13%)

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.