Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2016 12.15 12.42 11.82 12.30 7,805 +0.24(+1.97%)
Aug 30, 2016 12.06 12.41 12.03 12.06 12,896 -0.37(-2.98%)
Aug 29, 2016 12.36 12.55 12.36 12.43 5,532 -0.03(-0.23%)
Aug 26, 2016 12.32 12.51 12.30 12.46 7,911 +0.16(+1.32%)
Aug 25, 2016 12.27 12.36 12.21 12.30 4,475 +0.03(+0.23%)
Aug 24, 2016 11.99 12.46 11.99 12.27 27,075 +0.31(+2.63%)
Aug 23, 2016 10.94 11.98 10.94 11.96 19,376 +0.95(+8.64%)
Aug 22, 2016 10.52 11.04 10.40 11.01 7,331 +0.53(+5.09%)
Aug 19, 2016 11.07 11.24 10.46 10.47 20,485 -0.60(-5.41%)
Aug 18, 2016 11.06 11.08 11.06 11.07 1,296 -0.03(-0.26%)
Aug 17, 2016 10.48 11.26 10.31 11.10 28,592 +0.62(+5.90%)
Aug 16, 2016 12.19 13.08 10.46 10.48 87,843 -1.70(-13.97%)
Aug 15, 2016 10.77 12.36 10.67 12.19 38,648 +1.40(+12.96%)
Aug 12, 2016 9.732 10.79 9.542 10.79 25,047 +1.06(+10.85%)
Aug 11, 2016 9.000 10.02 9.000 9.732 28,611 +0.92(+10.48%)
Aug 10, 2016 10.37 10.42 8.248 8.809 45,698 -1.58(-15.20%)
Aug 09, 2016 10.33 10.41 10.13 10.39 13,174 +0.06(+0.55%)
Aug 08, 2016 10.36 10.36 10.30 10.33 2,545 +0.01(+0.09%)
Aug 05, 2016 10.14 10.35 10.14 10.32 6,461 +0.10(+1.02%)
Aug 04, 2016 10.26 10.26 10.10 10.22 7,620 +0.00(+0.00%)
Aug 03, 2016 10.20 10.25 10.20 10.22 2,453 -0.06(-0.56%)
Aug 02, 2016 10.43 10.45 10.27 10.27 11,395 +0.04(+0.37%)
Aug 01, 2016 10.44 10.76 9.989 10.24 14,271 -0.37(-3.50%)
Jul 29, 2016 10.48 10.65 10.14 10.61 19,364 +0.03(+0.27%)
Jul 28, 2016 10.66 10.66 10.47 10.58 5,834 -0.09(-0.80%)
Jul 27, 2016 10.67 10.70 10.65 10.66 3,759 -0.04(-0.36%)
Jul 26, 2016 10.68 10.70 10.51 10.70 5,648 +0.01(+0.09%)
Jul 25, 2016 10.49 10.88 10.49 10.69 13,067 +0.10(+0.90%)
Jul 22, 2016 10.70 10.78 10.46 10.60 16,139 -0.19(-1.76%)
Jul 21, 2016 10.44 10.87 10.16 10.79 15,378 +0.78(+7.79%)
Jul 20, 2016 10.59 10.73 9.828 10.01 35,507 -0.55(-5.23%)
Jul 19, 2016 10.75 11.25 10.44 10.56 88,796 -0.50(-4.56%)
Jul 18, 2016 10.46 11.07 10.33 11.06 69,083 +0.65(+6.21%)
Jul 15, 2016 10.03 10.48 9.913 10.42 27,366 +0.50(+5.09%)
Jul 14, 2016 9.770 9.970 9.761 9.913 11,737 +0.01(+0.10%)
Jul 13, 2016 9.922 9.989 9.761 9.903 9,088 +0.04(+0.39%)
Jul 12, 2016 9.780 9.989 9.780 9.865 11,084 +0.01(+0.10%)
Jul 11, 2016 9.532 9.865 9.532 9.856 9,508 +0.26(+2.68%)
Jul 08, 2016 9.475 9.789 9.494 9.599 21,705 +0.10(+1.10%)
Jul 07, 2016 9.475 9.704 9.390 9.494 10,178 -0.10(-0.99%)
Jul 06, 2016 9.770 9.770 9.475 9.590 16,092 -0.18(-1.85%)
Jul 05, 2016 9.428 9.818 9.428 9.770 49,789 +0.19(+1.99%)
Jul 01, 2016 9.819 9.580 9.580 9.580 21,128 -0.19(-1.95%)
Jun 30, 2016 9.466 9.827 9.418 9.770 16,684 +0.31(+3.32%)
Jun 29, 2016 9.599 9.846 9.295 9.456 68,453 -0.03(-0.30%)
Jun 28, 2016 8.800 9.770 8.800 9.485 56,282 +0.67(+7.55%)
Jun 27, 2016 9.647 9.647 8.695 8.819 32,551 -0.87(-8.94%)
Jun 24, 2016 9.133 10.21 8.919 9.685 490,642 +0.38(+4.09%)
Jun 23, 2016 9.551 9.599 8.952 9.304 54,971 -0.27(-2.78%)
Jun 22, 2016 9.656 9.989 9.399 9.570 56,538 -0.19(-1.95%)
Jun 21, 2016 8.781 10.03 8.467 9.761 632,283 +0.83(+9.27%)
Jun 20, 2016 7.192 9.038 7.192 8.933 236,997 +1.95(+27.93%)
Jun 17, 2016 6.783 7.230 6.745 6.983 202,292 +0.10(+1.38%)
Jun 16, 2016 6.850 6.954 6.148 6.888 261,294 -0.13(-1.90%)
Jun 15, 2016 7.706 7.985 6.897 7.021 113,404 -0.53(-7.05%)
Jun 14, 2016 7.354 7.611 6.659 7.554 135,241 +0.19(+2.58%)
Jun 13, 2016 7.877 7.991 7.126 7.363 74,760 -0.51(-6.48%)
Jun 10, 2016 8.467 8.562 7.745 7.873 96,527 -0.59(-7.01%)
Jun 09, 2016 8.847 8.857 8.381 8.467 47,721 -0.46(-5.12%)
Jun 08, 2016 9.218 9.352 8.847 8.924 14,736 -0.29(-3.10%)
Jun 07, 2016 9.085 9.295 8.948 9.209 22,070 -0.01(-0.10%)
Jun 06, 2016 10.08 10.08 8.486 9.218 157,760 -0.85(-8.41%)
Jun 03, 2016 9.799 10.07 9.733 10.07 38,157 +0.20(+2.03%)
Jun 02, 2016 9.799 9.875 9.704 9.865 27,468 +0.02(+0.19%)
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.