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 (%)
Jan 31, 2018 20.98 21.21 20.85 20.98 61,149 +0.02(+0.09%)
Jan 30, 2018 20.97 21.12 20.64 20.96 56,335 -0.06(-0.27%)
Jan 29, 2018 20.36 21.22 20.30 21.02 67,999 +0.56(+2.75%)
Jan 26, 2018 20.53 20.60 20.03 20.46 34,240 -0.15(-0.74%)
Jan 25, 2018 21.05 21.15 20.32 20.61 39,603 -0.17(-0.83%)
Jan 24, 2018 21.12 21.26 20.57 20.78 62,230 -0.13(-0.64%)
Jan 23, 2018 20.51 21.34 20.46 20.91 100,567 +0.52(+2.57%)
Jan 22, 2018 20.43 20.09 20.39 53,422 +0.26(+1.28%)
Jan 19, 2018 19.90 20.51 19.90 20.13 56,344 +0.28(+1.39%)
Jan 18, 2018 20.27 20.27 19.84 19.86 25,482 -0.43(-2.12%)
Jan 17, 2018 20.37 20.78 20.13 20.28 43,285 -0.09(-0.42%)
Jan 16, 2018 21.51 21.67 20.19 20.37 108,291 -0.97(-4.56%)
Jan 12, 2018 21.34 21.34 21.34 0 +0.71(+3.42%)
Jan 11, 2018 20.47 21.38 20.18 20.64 127,007 +0.21(+1.03%)
Jan 10, 2018 20.57 19.96 20.43 76,733 +0.25(+1.23%)
Jan 09, 2018 21.10 21.77 20.13 20.18 110,744 -0.64(-3.07%)
Jan 08, 2018 20.45 21.93 20.27 20.82 197,698 +0.60(+2.97%)
Jan 05, 2018 19.45 20.36 19.44 20.22 95,255 +0.70(+3.57%)
Jan 04, 2018 19.36 20.02 19.15 19.52 78,371 -0.18(-0.92%)
Jan 03, 2018 19.89 20.52 19.62 19.70 228,678 -0.13(-0.67%)
Jan 02, 2018 20.18 20.45 20.18 19.84 214,669 -0.31(-1.56%)
Dec 29, 2017 20.15 20.15 20.15 0 +0.41(+2.08%)
Dec 28, 2017 18.66 19.87 18.48 19.74 106,453 +1.22(+6.59%)
Dec 27, 2017 17.53 18.72 17.53 18.52 86,455 +0.95(+5.43%)
Dec 26, 2017 17.29 17.67 17.12 17.57 29,528 +0.26(+1.49%)
Dec 22, 2017 16.97 17.42 16.92 17.31 26,394 +0.23(+1.34%)
Dec 21, 2017 16.92 17.27 16.92 17.08 14,401 -0.08(-0.44%)
Dec 20, 2017 17.23 17.23 16.74 17.16 34,664 +0.07(+0.39%)
Dec 19, 2017 17.38 17.40 16.98 17.09 11,837 -0.22(-1.27%)
Dec 18, 2017 17.40 17.63 17.23 17.31 25,602 +0.06(+0.33%)
Dec 15, 2017 17.03 17.53 17.02 17.25 96,135 +0.31(+1.80%)
Dec 14, 2017 17.14 17.17 16.93 16.95 24,710 -0.14(-0.84%)
Dec 13, 2017 16.88 17.38 16.88 17.09 38,241 +0.25(+1.47%)
Dec 12, 2017 16.64 17.10 16.63 16.84 23,259 +0.18(+1.09%)
Dec 11, 2017 16.58 16.88 16.36 16.66 25,937 +0.03(+0.17%)
Dec 08, 2017 16.85 17.06 16.44 16.63 44,510 +0.00(+0.00%)
Dec 07, 2017 16.72 16.85 16.44 51,524 +0.00(+0.00%)
Dec 06, 2017 16.70 16.98 16.47 16.73 33,338 +0.30(+1.80%)
Dec 05, 2017 16.60 16.60 16.40 16.43 24,980 -0.01(-0.06%)
Dec 04, 2017 16.98 16.98 16.38 16.44 18,719 -0.36(-2.16%)
Dec 01, 2017 16.98 17.10 16.49 16.80 16,729 +0.17(+1.03%)
Nov 30, 2017 16.88 17.60 16.55 16.63 109,181 -0.09(-0.51%)
Nov 29, 2017 16.56 16.87 16.32 16.72 70,107 +0.16(+0.98%)
Nov 28, 2017 16.45 16.64 16.27 16.56 39,086 +0.10(+0.58%)
Nov 27, 2017 16.61 16.68 16.37 16.46 39,872 -0.11(-0.69%)
Nov 24, 2017 16.69 16.69 16.50 16.57 11,289 -0.08(-0.46%)
Nov 22, 2017 16.56 16.65 16.50 16.65 36,528 +0.12(+0.75%)
Nov 21, 2017 16.24 16.63 16.24 16.53 53,888 +0.33(+2.06%)
Nov 20, 2017 15.81 16.41 15.64 16.19 51,949 +0.28(+1.73%)
Nov 17, 2017 15.98 16.16 15.73 15.92 47,151 -0.15(-0.95%)
Nov 16, 2017 15.53 16.38 15.53 16.07 27,551 +0.68(+4.45%)
Nov 15, 2017 15.36 15.81 15.31 15.39 24,254 -0.12(-0.80%)
Nov 14, 2017 15.26 15.90 14.95 15.51 68,376 +0.40(+2.65%)
Nov 13, 2017 14.82 15.20 14.77 15.11 120,415 +0.26(+1.73%)
Nov 10, 2017 14.91 15.29 14.76 14.85 103,080 +0.01(+0.06%)
Nov 09, 2017 15.22 15.22 14.60 14.84 55,331 -0.39(-2.56%)
Nov 08, 2017 15.52 15.55 14.80 15.23 94,576 -0.39(-2.50%)
Nov 07, 2017 16.11 16.13 15.62 15.62 43,420 -0.49(-3.01%)
Nov 06, 2017 16.22 16.30 16.07 16.11 23,303 -0.17(-1.05%)
Nov 03, 2017 16.20 16.39 16.20 16.28 30,627 -0.14(-0.87%)
Nov 02, 2017 16.70 16.73 16.34 16.42 32,609 -0.14(-0.86%)
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.