Skip to main content

Turning Point Brands (NY: TPB )

31.95 +1.20 (+3.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 28.26 29.05 28.21 28.78 77,309 +0.43(+1.51%)
Apr 29, 2024 28.44 28.49 28.10 28.35 59,541 +0.17(+0.60%)
Apr 26, 2024 27.60 28.28 27.42 28.18 81,352 +0.46(+1.66%)
Apr 25, 2024 27.82 27.85 27.51 27.72 51,900 -0.35(-1.24%)
Apr 24, 2024 27.74 28.20 27.68 28.07 54,620 +0.07(+0.25%)
Apr 23, 2024 27.61 28.38 27.59 28.00 68,029 +0.54(+1.96%)
Apr 22, 2024 27.62 27.69 27.41 27.46 86,660 -0.16(-0.58%)
Apr 19, 2024 26.86 27.74 26.81 27.62 77,192 +0.68(+2.52%)
Apr 18, 2024 26.61 27.02 26.61 26.94 73,594 +0.41(+1.54%)
Apr 17, 2024 27.25 27.42 26.52 26.53 71,566 -0.60(-2.21%)
Apr 16, 2024 26.59 27.17 26.39 27.13 58,395 +0.50(+1.87%)
Apr 15, 2024 27.15 27.15 26.44 26.63 62,632 -0.27(-1.00%)
Apr 12, 2024 27.26 27.26 26.90 26.90 65,051 -0.64(-2.32%)
Apr 11, 2024 27.52 27.59 27.04 27.54 57,168 +0.11(+0.40%)
Apr 10, 2024 27.44 27.82 27.24 27.43 95,487 -0.57(-2.03%)
Apr 09, 2024 27.84 28.14 27.79 28.00 55,013 +0.39(+1.41%)
Apr 08, 2024 27.51 27.85 27.46 27.61 71,001 +0.21(+0.76%)
Apr 05, 2024 27.39 27.58 27.13 27.40 61,023 -0.05(-0.18%)
Apr 04, 2024 28.38 28.45 27.37 27.45 83,452 -0.77(-2.72%)
Apr 03, 2024 28.38 28.76 28.15 28.22 83,533 -0.37(-1.29%)
Apr 02, 2024 28.91 28.97 28.22 28.59 78,584 -0.47(-1.61%)
Apr 01, 2024 29.30 29.49 28.84 29.06 108,547 -0.18(-0.61%)
Mar 28, 2024 29.15 29.47 28.99 29.23 107,044 +0.06(+0.21%)
Mar 27, 2024 28.84 29.23 28.84 29.17 86,007 +0.52(+1.81%)
Mar 26, 2024 28.90 28.97 28.54 28.66 113,701 -0.06(-0.21%)
Mar 25, 2024 28.89 29.11 28.51 28.72 71,749 -0.15(-0.52%)
Mar 22, 2024 29.12 29.13 28.73 28.87 86,873 -0.33(-1.13%)
Mar 21, 2024 29.33 29.79 28.93 29.19 193,330 -0.02(-0.07%)
Mar 20, 2024 28.32 29.29 28.17 29.21 113,243 +0.77(+2.70%)
Mar 19, 2024 27.72 28.47 27.71 28.45 117,931 +0.69(+2.48%)
Mar 18, 2024 27.69 28.20 27.55 27.76 172,244 +0.17(+0.62%)
Mar 15, 2024 27.37 27.79 27.12 27.59 231,746 +0.00(+0.00%)
Mar 14, 2024 27.77 28.06 27.38 27.59 192,263 -0.18(-0.65%)
Mar 13, 2024 27.41 28.03 27.26 27.77 450,662 +0.37(+1.35%)
Mar 12, 2024 27.25 27.45 26.68 27.40 108,935 +0.27(+0.99%)
Mar 11, 2024 26.81 27.19 26.29 27.13 125,943 -0.14(-0.51%)
Mar 08, 2024 27.58 27.89 26.97 27.27 82,605 -0.10(-0.36%)
Mar 07, 2024 26.98 27.48 26.81 27.37 92,023 +0.43(+1.59%)
Mar 06, 2024 26.29 26.96 26.08 26.94 108,609 +0.89(+3.41%)
Mar 05, 2024 26.30 26.79 25.75 26.05 107,576 -0.28(-1.06%)
Mar 04, 2024 26.55 26.60 25.73 26.33 173,544 -0.13(-0.49%)
Mar 01, 2024 25.19 26.48 25.11 26.46 173,513 +1.22(+4.82%)
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.