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%)
Feb 01, 2024 24.34 24.91 24.10 24.78 179,722 +0.55(+2.26%)
Jan 31, 2024 25.40 25.51 24.21 24.24 399,015 -1.26(-4.93%)
Jan 30, 2024 25.44 25.75 25.04 25.49 57,673 -0.10(-0.39%)
Jan 29, 2024 25.35 25.65 25.34 25.59 109,419 +0.33(+1.30%)
Jan 26, 2024 25.44 25.50 25.16 25.26 82,657 -0.05(-0.20%)
Jan 25, 2024 25.23 25.33 25.04 25.31 72,450 +0.42(+1.68%)
Jan 24, 2024 25.21 25.21 24.59 24.89 67,318 -0.03(-0.12%)
Jan 23, 2024 25.31 25.31 24.72 24.92 59,316 -0.09(-0.36%)
Jan 22, 2024 24.51 25.02 24.51 25.01 60,775 +0.58(+2.37%)
Jan 19, 2024 24.86 24.90 24.19 24.44 82,197 -0.29(-1.17%)
Jan 18, 2024 25.01 25.14 24.59 24.72 146,918 -0.23(-0.92%)
Jan 17, 2024 24.63 25.39 24.61 24.95 181,984 +0.01(+0.04%)
Jan 16, 2024 24.97 25.10 24.72 24.94 212,737 -0.16(-0.64%)
Jan 12, 2024 25.62 25.65 25.06 25.10 84,960 -0.16(-0.63%)
Jan 11, 2024 25.12 25.30 24.87 25.26 312,713 -0.01(-0.04%)
Jan 10, 2024 25.01 25.27 24.82 25.27 146,198 +0.12(+0.48%)
Jan 09, 2024 25.91 26.19 25.09 25.15 75,648 -1.12(-4.25%)
Jan 08, 2024 25.70 26.34 25.68 26.27 112,435 +0.62(+2.41%)
Jan 05, 2024 25.19 25.92 25.19 25.65 122,585 +0.29(+1.14%)
Jan 04, 2024 25.32 25.72 25.18 25.36 122,448 -0.06(-0.24%)
Jan 03, 2024 25.86 25.94 25.39 25.42 108,142 -0.59(-2.26%)
Jan 02, 2024 26.26 26.63 25.84 26.01 150,243 -0.25(-0.95%)
Dec 29, 2023 26.35 26.35 26.15 26.26 135,277 -0.03(-0.11%)
Dec 28, 2023 26.13 26.50 26.13 26.29 141,065 +0.00(+0.00%)
Dec 27, 2023 26.25 26.50 26.17 26.29 134,818 +0.00(+0.00%)
Dec 26, 2023 25.51 26.31 25.37 26.29 150,858 +0.96(+3.78%)
Dec 22, 2023 25.52 25.65 25.28 25.33 231,563 -0.01(-0.04%)
Dec 21, 2023 24.94 25.41 24.94 25.34 234,478 +0.34(+1.36%)
Dec 20, 2023 25.07 25.39 24.87 25.00 435,954 -0.08(-0.32%)
Dec 19, 2023 24.61 25.22 24.44 25.08 396,404 +0.63(+2.57%)
Dec 18, 2023 24.54 24.73 24.35 24.46 62,632 +0.06(+0.25%)
Dec 15, 2023 25.09 25.09 24.37 24.40 197,819 -0.37(-1.49%)
Dec 14, 2023 25.20 25.46 24.67 24.76 94,879 -0.18(-0.74%)
Dec 13, 2023 24.13 25.12 24.08 24.95 159,142 +0.81(+3.34%)
Dec 12, 2023 24.23 24.23 23.90 24.14 68,812 +0.01(+0.04%)
Dec 11, 2023 24.05 24.31 23.90 24.13 65,903 +0.00(+0.00%)
Dec 08, 2023 24.08 24.22 23.78 24.13 74,712 -0.01(-0.04%)
Dec 07, 2023 23.88 24.22 23.78 24.14 62,956 +0.36(+1.51%)
Dec 06, 2023 24.13 24.16 23.59 23.78 271,643 -0.34(-1.40%)
Dec 05, 2023 24.24 24.33 23.98 24.12 64,198 -0.09(-0.37%)
Dec 04, 2023 23.34 24.41 23.34 24.21 99,570 +0.81(+3.44%)
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.