Skip to main content

Turning Point Brands (NY: TPB )

32.44 -0.09 (-0.28%)
Streaming Delayed Price Updated: 2:33 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 32.73 34.09 32.71 33.97 109,717 +1.40(+4.30%)
Jan 30, 2019 31.42 32.67 31.28 32.57 92,329 +1.43(+4.59%)
Jan 29, 2019 30.99 31.16 30.37 31.14 52,028 +0.22(+0.71%)
Jan 28, 2019 30.70 31.13 30.47 30.92 63,099 +0.02(+0.06%)
Jan 25, 2019 30.96 31.74 30.82 30.90 60,778 -0.06(-0.19%)
Jan 24, 2019 31.75 31.80 30.82 30.95 136,407 -0.78(-2.45%)
Jan 23, 2019 31.77 32.06 31.43 31.73 67,061 +0.10(+0.30%)
Jan 22, 2019 31.68 31.84 31.14 31.64 187,089 -0.03(-0.09%)
Jan 18, 2019 30.38 31.97 30.23 31.66 186,088 +1.30(+4.30%)
Jan 17, 2019 30.75 31.26 29.60 30.36 113,227 -0.46(-1.49%)
Jan 16, 2019 29.82 31.20 29.77 30.82 256,924 +1.14(+3.85%)
Jan 15, 2019 27.78 29.85 27.78 29.68 163,615 +1.91(+6.87%)
Jan 14, 2019 27.87 28.27 27.56 27.77 103,119 -0.33(-1.16%)
Jan 11, 2019 28.08 28.35 27.87 28.10 71,933 -0.06(-0.20%)
Jan 10, 2019 28.02 28.35 27.82 28.15 186,353 -0.15(-0.54%)
Jan 09, 2019 28.50 28.96 28.18 28.31 117,938 -0.22(-0.77%)
Jan 08, 2019 27.51 28.69 26.85 28.53 187,756 +1.29(+4.76%)
Jan 07, 2019 27.82 28.43 27.16 27.23 107,821 -0.64(-2.31%)
Jan 04, 2019 26.55 27.99 26.12 27.87 116,240 +1.70(+6.49%)
Jan 03, 2019 25.94 26.71 25.60 26.18 57,907 -0.16(-0.62%)
Jan 02, 2019 25.69 26.55 25.31 26.34 92,714 +0.23(+0.88%)
Dec 31, 2018 26.90 27.34 25.43 26.11 308,792 -0.69(-2.58%)
Dec 28, 2018 26.94 27.29 26.48 26.80 44,306 -0.05(-0.18%)
Dec 27, 2018 27.02 27.03 26.19 26.85 86,717 -0.47(-1.72%)
Dec 26, 2018 26.38 27.51 26.09 27.32 90,770 +1.11(+4.25%)
Dec 24, 2018 26.90 27.04 26.14 26.21 46,391 -0.85(-3.15%)
Dec 21, 2018 26.81 27.72 26.70 27.06 187,131 +0.19(+0.71%)
Dec 20, 2018 26.13 27.09 25.93 26.87 122,094 +0.73(+2.81%)
Dec 19, 2018 26.18 27.13 25.80 26.13 157,549 -0.07(-0.26%)
Dec 18, 2018 26.48 26.81 25.88 26.20 134,353 -0.28(-1.05%)
Dec 17, 2018 27.43 27.55 26.35 26.48 147,267 -0.97(-3.52%)
Dec 14, 2018 28.23 28.81 27.24 27.45 72,052 -1.09(-3.83%)
Dec 13, 2018 28.79 29.37 28.21 28.54 88,976 -0.01(-0.03%)
Dec 12, 2018 27.97 28.97 27.91 28.55 103,558 +0.83(+3.01%)
Dec 11, 2018 27.93 28.20 27.29 27.71 83,547 +0.08(+0.28%)
Dec 10, 2018 27.51 28.01 27.27 27.64 96,419 +0.15(+0.56%)
Dec 07, 2018 28.25 28.78 27.42 27.48 167,808 -0.48(-1.71%)
Dec 06, 2018 28.17 28.47 27.33 27.96 183,384 -0.48(-1.68%)
Dec 04, 2018 29.00 29.29 28.01 28.44 193,914 -0.76(-2.59%)
Dec 03, 2018 29.14 29.32 27.77 29.20 248,133 +0.66(+2.32%)
Nov 30, 2018 28.15 28.63 27.53 28.54 358,590 +0.41(+1.46%)
Nov 29, 2018 28.25 28.83 27.24 28.13 311,427 -0.11(-0.41%)
Nov 28, 2018 28.64 28.73 27.13 28.24 247,360 -0.56(-1.93%)
Nov 27, 2018 29.08 29.88 28.77 28.80 140,609 -0.55(-1.86%)
Nov 26, 2018 30.42 30.43 29.05 29.34 158,708 -0.90(-2.98%)
Nov 23, 2018 30.22 30.49 29.97 30.24 48,243 -0.12(-0.41%)
Nov 21, 2018 30.37 30.37 30.37 0 -0.40(-1.31%)
Nov 20, 2018 31.13 31.51 30.31 30.77 131,015 -0.80(-2.55%)
Nov 19, 2018 32.59 32.90 31.20 31.57 115,384 -1.25(-3.82%)
Nov 16, 2018 33.08 33.43 32.44 32.83 146,192 -0.40(-1.21%)
Nov 15, 2018 31.60 33.56 31.20 33.23 284,319 +1.55(+4.90%)
Nov 14, 2018 33.12 33.12 31.13 31.68 136,507 -1.11(-3.39%)
Nov 13, 2018 33.76 34.01 32.59 32.79 115,894 -1.27(-3.74%)
Nov 12, 2018 35.43 35.52 34.01 34.06 83,407 -1.60(-4.48%)
Nov 09, 2018 35.92 36.19 35.08 35.66 136,272 -0.83(-2.28%)
Nov 08, 2018 35.43 36.87 35.43 36.50 104,180 +0.75(+2.09%)
Nov 07, 2018 38.38 38.95 34.08 35.75 218,212 -4.42(-11.01%)
Nov 06, 2018 39.95 40.45 39.64 40.17 99,043 +0.08(+0.19%)
Nov 05, 2018 39.43 40.79 39.43 40.10 92,904 +0.67(+1.70%)
Nov 02, 2018 39.92 40.69 39.22 39.43 115,283 -0.39(-0.99%)
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.