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 (%)
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.