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, 2022 33.29 34.45 34.42 176,275 +0.82(+2.44%)
Jan 28, 2022 32.07 33.66 32.02 33.60 132,795 +1.36(+4.21%)
Jan 27, 2022 33.07 33.82 31.80 32.24 216,700 -0.86(-2.60%)
Jan 26, 2022 34.10 34.43 32.88 33.10 223,280 -1.35(-3.91%)
Jan 25, 2022 34.01 34.79 32.98 34.45 97,264 +0.03(+0.09%)
Jan 24, 2022 33.31 34.61 32.73 34.42 193,277 +0.71(+2.12%)
Jan 21, 2022 34.50 34.70 33.47 33.71 138,778 -0.83(-2.40%)
Jan 20, 2022 34.64 35.13 34.35 34.54 177,149 -0.18(-0.51%)
Jan 19, 2022 35.02 35.02 34.04 34.71 115,836 -0.21(-0.62%)
Jan 18, 2022 35.66 35.66 34.73 34.93 171,288 -1.00(-2.77%)
Jan 14, 2022 35.93 0 -0.33(-0.92%)
Jan 13, 2022 37.14 37.74 36.10 36.26 176,453 -1.02(-2.73%)
Jan 12, 2022 36.89 37.47 36.77 37.27 175,018 +0.51(+1.38%)
Jan 11, 2022 35.96 37.24 35.60 36.77 230,205 +0.81(+2.26%)
Jan 10, 2022 36.31 36.68 35.80 35.96 137,409 -0.40(-1.10%)
Jan 07, 2022 34.98 36.73 34.98 36.36 195,321 +1.15(+3.27%)
Jan 06, 2022 35.33 35.80 34.92 35.20 115,881 -0.18(-0.50%)
Jan 05, 2022 35.95 36.25 35.28 35.38 162,262 -0.77(-2.14%)
Jan 04, 2022 36.11 36.77 35.88 36.15 191,100 +0.05(+0.14%)
Jan 03, 2022 37.00 37.54 35.86 36.10 171,750 -0.81(-2.20%)
Dec 31, 2021 36.18 37.04 35.66 36.91 239,537 +0.57(+1.56%)
Dec 30, 2021 35.90 36.91 35.73 36.35 190,535 +0.48(+1.33%)
Dec 29, 2021 35.74 36.51 35.38 35.87 131,763 +0.06(+0.16%)
Dec 28, 2021 35.91 36.42 35.57 35.81 178,249 -0.07(-0.19%)
Dec 27, 2021 35.69 36.13 35.24 35.88 228,387 +0.09(+0.25%)
Dec 23, 2021 35.71 35.91 35.15 35.79 131,917 +0.14(+0.38%)
Dec 22, 2021 35.50 36.25 34.94 35.65 143,712 -0.05(-0.14%)
Dec 21, 2021 34.88 36.07 34.87 35.70 201,254 +1.01(+2.90%)
Dec 20, 2021 35.75 35.76 34.51 34.70 273,390 -1.59(-4.39%)
Dec 17, 2021 35.61 36.49 35.49 36.29 311,750 +0.80(+2.26%)
Dec 16, 2021 34.49 36.17 34.26 35.49 384,938 +0.92(+2.67%)
Dec 15, 2021 34.39 35.00 34.26 34.56 345,660 -0.02(-0.06%)
Dec 14, 2021 34.98 35.43 34.40 34.58 212,005 -0.54(-1.53%)
Dec 13, 2021 35.22 35.55 34.76 35.12 371,693 -0.27(-0.77%)
Dec 10, 2021 36.09 36.09 35.13 35.39 177,516 -0.20(-0.55%)
Dec 09, 2021 36.30 36.61 35.30 35.59 106,059 -0.93(-2.54%)
Dec 08, 2021 36.56 36.60 35.70 36.51 116,187 -0.08(-0.21%)
Dec 07, 2021 37.05 37.59 36.16 36.59 186,395 -0.36(-0.98%)
Dec 06, 2021 37.03 37.33 36.49 36.95 144,442 -0.11(-0.29%)
Dec 03, 2021 36.24 37.16 35.85 37.06 191,764 +0.88(+2.43%)
Dec 02, 2021 36.45 36.72 35.70 36.18 257,737 +0.08(+0.22%)
Dec 01, 2021 37.35 37.94 35.55 36.10 424,303 -0.97(-2.61%)
Nov 30, 2021 36.05 37.16 35.62 37.07 277,139 +0.69(+1.90%)
Nov 29, 2021 36.70 36.70 35.81 36.38 174,983 -0.26(-0.72%)
Nov 26, 2021 35.82 37.44 35.33 36.64 121,925 +0.25(+0.70%)
Nov 24, 2021 36.56 37.62 36.31 36.39 121,110 -0.33(-0.90%)
Nov 23, 2021 36.35 37.03 36.10 36.72 205,835 +0.23(+0.64%)
Nov 22, 2021 36.31 36.96 36.25 36.49 167,126 +0.00(+0.00%)
Nov 19, 2021 36.83 37.48 36.30 36.49 120,638 -0.72(-1.94%)
Nov 18, 2021 37.64 37.29 36.90 37.21 344,902 -0.29(-0.78%)
Nov 17, 2021 37.80 38.50 36.93 37.50 264,622 -0.35(-0.93%)
Nov 16, 2021 38.98 38.98 37.64 37.85 191,101 -1.07(-2.76%)
Nov 15, 2021 40.71 40.84 38.89 38.92 185,266 -1.73(-4.25%)
Nov 12, 2021 40.29 41.58 40.29 40.65 381,736 +0.25(+0.63%)
Nov 11, 2021 39.83 40.79 39.83 40.40 166,233 +0.62(+1.57%)
Nov 10, 2021 39.80 39.77 134,984 -0.33(-0.83%)
Nov 09, 2021 40.05 40.74 39.84 40.10 160,002 +0.05(+0.12%)
Nov 08, 2021 39.72 40.37 39.64 40.06 163,571 +0.33(+0.84%)
Nov 05, 2021 39.31 40.43 39.31 39.72 190,547 +0.50(+1.27%)
Nov 04, 2021 39.28 40.52 39.07 39.23 273,181 +0.21(+0.55%)
Nov 03, 2021 38.67 39.38 38.54 39.01 290,018 -0.01(-0.03%)
Nov 02, 2021 38.44 39.05 37.29 39.02 398,384 +0.55(+1.42%)
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.