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, 2020 28.26 28.45 27.74 28.01 108,190 -0.41(-1.43%)
Aug 28, 2020 28.36 28.46 27.73 28.42 75,616 +0.45(+1.59%)
Aug 27, 2020 27.84 28.26 27.17 27.98 118,368 +0.33(+1.19%)
Aug 26, 2020 27.87 28.18 27.36 27.65 153,040 -0.14(-0.49%)
Aug 25, 2020 28.64 28.64 27.70 27.78 111,037 -0.59(-2.08%)
Aug 24, 2020 28.70 28.95 27.71 28.37 278,310 -0.18(-0.65%)
Aug 21, 2020 28.90 29.03 28.31 28.56 121,419 -0.50(-1.73%)
Aug 20, 2020 29.32 29.81 28.59 29.06 183,286 -0.50(-1.70%)
Aug 19, 2020 30.43 30.69 29.23 29.57 123,950 -0.52(-1.74%)
Aug 18, 2020 29.92 30.96 29.66 30.09 238,563 +0.30(+1.01%)
Aug 17, 2020 28.16 30.50 28.16 29.79 248,949 +1.87(+6.70%)
Aug 14, 2020 28.29 28.45 26.80 27.92 413,671 -0.51(-1.81%)
Aug 13, 2020 28.91 29.08 28.39 28.43 153,498 -0.62(-2.14%)
Aug 12, 2020 29.18 29.35 28.86 29.05 161,926 +0.16(+0.57%)
Aug 11, 2020 29.32 29.44 28.76 28.89 230,823 -0.19(-0.67%)
Aug 10, 2020 29.91 29.93 28.98 29.08 324,541 -0.56(-1.90%)
Aug 07, 2020 30.46 30.54 29.52 29.64 175,475 -0.84(-2.77%)
Aug 06, 2020 30.63 31.14 29.81 30.49 114,886 -0.16(-0.54%)
Aug 05, 2020 31.17 31.17 30.23 30.65 124,370 -0.16(-0.53%)
Aug 04, 2020 31.51 31.51 30.41 30.82 107,393 -0.89(-2.81%)
Aug 03, 2020 32.04 32.11 31.35 31.71 178,332 -0.16(-0.52%)
Jul 31, 2020 31.78 32.02 30.17 31.87 195,900 -0.21(-0.66%)
Jul 30, 2020 32.31 32.59 31.25 32.09 193,661 -0.63(-1.93%)
Jul 29, 2020 32.86 33.50 32.29 32.72 267,532 +0.49(+1.53%)
Jul 28, 2020 30.15 33.27 30.15 32.22 687,427 +2.77(+9.41%)
Jul 27, 2020 28.74 29.67 28.60 29.45 148,454 +0.69(+2.39%)
Jul 24, 2020 29.07 29.51 28.50 28.76 137,202 -0.62(-2.11%)
Jul 23, 2020 29.69 30.17 28.84 29.38 171,154 -0.05(-0.16%)
Jul 22, 2020 28.83 30.37 27.95 29.43 555,422 +0.51(+1.78%)
Jul 21, 2020 28.28 29.32 28.06 28.92 198,306 +1.14(+4.12%)
Jul 20, 2020 29.03 29.08 27.39 27.77 198,916 -1.26(-4.34%)
Jul 17, 2020 28.69 29.37 27.74 29.03 455,244 +0.41(+1.42%)
Jul 16, 2020 28.30 29.45 27.94 28.63 156,267 +0.39(+1.37%)
Jul 15, 2020 28.22 29.42 27.99 28.24 611,234 +0.58(+2.10%)
Jul 14, 2020 25.74 27.69 25.64 27.66 282,128 +1.96(+7.62%)
Jul 13, 2020 25.56 26.44 25.50 25.70 225,562 +0.33(+1.30%)
Jul 10, 2020 25.16 25.69 24.89 25.37 365,598 +0.34(+1.36%)
Jul 09, 2020 26.24 26.61 24.80 25.03 1,382,383 -0.62(-2.42%)
Jul 08, 2020 24.22 25.77 24.09 25.65 234,018 +1.98(+8.35%)
Jul 07, 2020 23.55 23.95 23.36 23.67 56,155 -0.06(-0.24%)
Jul 06, 2020 24.48 24.48 23.67 23.73 41,606 -0.47(-1.92%)
Jul 02, 2020 23.69 24.43 23.69 24.20 61,999 +0.83(+3.57%)
Jul 01, 2020 24.11 24.67 23.26 23.36 64,703 -0.79(-3.25%)
Jun 30, 2020 24.01 24.39 23.79 24.15 55,131 -0.08(-0.32%)
Jun 29, 2020 23.13 24.23 23.08 24.22 42,502 +1.36(+5.93%)
Jun 26, 2020 23.45 23.80 22.86 22.87 116,054 -0.73(-3.08%)
Jun 25, 2020 23.28 23.65 23.05 23.59 49,909 +0.18(+0.79%)
Jun 24, 2020 24.00 24.13 23.15 23.41 89,063 -0.66(-2.74%)
Jun 23, 2020 24.32 24.71 24.05 24.07 75,000 +0.00(+0.00%)
Jun 22, 2020 24.79 24.96 23.60 24.07 82,229 -0.71(-2.86%)
Jun 19, 2020 24.39 25.93 24.22 24.78 127,299 +0.51(+2.12%)
Jun 18, 2020 24.12 24.41 23.84 24.26 67,197 -0.13(-0.52%)
Jun 17, 2020 24.45 24.73 23.95 24.39 78,178 +0.01(+0.04%)
Jun 16, 2020 25.06 25.06 24.22 24.38 47,740 +0.07(+0.28%)
Jun 15, 2020 23.35 24.46 23.04 24.31 78,868 +0.51(+2.15%)
Jun 12, 2020 24.06 24.23 23.16 23.80 79,487 +0.48(+2.08%)
Jun 11, 2020 22.96 23.94 22.96 23.32 89,888 -0.59(-2.47%)
Jun 10, 2020 24.44 24.69 23.43 23.91 57,366 -0.67(-2.72%)
Jun 09, 2020 24.39 24.66 24.04 24.57 76,996 -0.24(-0.97%)
Jun 08, 2020 24.57 24.99 24.35 24.82 100,707 +0.58(+2.40%)
Jun 05, 2020 24.19 24.66 24.06 24.23 90,444 +0.61(+2.58%)
Jun 04, 2020 23.02 24.03 22.83 23.62 89,728 +0.46(+2.00%)
Jun 03, 2020 23.89 24.13 23.03 23.16 98,974 -0.35(-1.48%)
Jun 02, 2020 23.56 23.85 23.16 23.51 62,459 -0.01(-0.04%)
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.