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 (%)
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.