Skip to main content

Turning Point Brands (NY: TPB )

32.53 +0.58 (+1.82%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 13.30 14.16 13.18 13.81 33,096 +0.48(+3.57%)
Nov 29, 2016 13.69 14.06 13.20 13.34 20,638 -0.44(-3.18%)
Nov 28, 2016 14.03 14.16 13.63 13.78 18,273 -0.02(-0.14%)
Nov 25, 2016 13.54 13.96 13.50 13.79 10,355 +0.42(+3.13%)
Nov 23, 2016 13.38 13.38 13.38 0 -0.46(-3.30%)
Nov 22, 2016 13.40 13.95 13.02 13.83 32,863 +0.39(+2.90%)
Nov 21, 2016 13.21 13.87 13.21 13.44 35,886 +0.35(+2.69%)
Nov 18, 2016 12.14 13.31 11.90 13.09 63,675 +1.22(+10.26%)
Nov 17, 2016 12.75 13.52 11.42 11.87 196,104 -1.00(-7.76%)
Nov 16, 2016 13.93 13.93 12.74 12.87 165,651 -1.42(-9.92%)
Nov 15, 2016 14.37 14.37 14.18 14.29 9,378 -0.07(-0.46%)
Nov 14, 2016 14.67 14.67 13.87 14.36 35,160 -0.10(-0.72%)
Nov 11, 2016 13.91 14.46 12.90 14.46 27,249 +0.60(+4.32%)
Nov 10, 2016 14.98 15.08 13.45 13.86 36,671 -0.53(-3.70%)
Nov 09, 2016 12.60 14.39 12.59 14.39 18,693 +1.75(+13.85%)
Nov 08, 2016 12.27 12.66 12.24 12.64 8,947 +0.36(+2.94%)
Nov 07, 2016 12.02 12.32 12.00 12.28 5,967 +0.10(+0.86%)
Nov 04, 2016 12.01 12.56 11.97 12.18 7,040 -0.13(-1.08%)
Nov 03, 2016 12.35 12.35 12.29 12.31 3,007 +0.09(+0.70%)
Nov 02, 2016 12.25 12.29 12.13 12.22 10,775 -0.04(-0.31%)
Nov 01, 2016 12.09 12.34 11.74 12.26 14,090 +0.51(+4.37%)
Oct 31, 2016 11.84 11.93 11.74 11.75 6,420 -0.05(-0.40%)
Oct 28, 2016 11.84 12.19 11.80 11.80 3,621 +0.05(+0.41%)
Oct 27, 2016 11.85 11.86 11.75 11.75 6,876 -0.11(-0.96%)
Oct 26, 2016 12.14 12.16 11.84 11.86 6,163 -0.50(-4.08%)
Oct 25, 2016 12.75 13.10 12.30 12.37 10,767 -0.46(-3.56%)
Oct 24, 2016 12.80 12.84 12.68 12.82 5,325 +0.15(+1.20%)
Oct 21, 2016 11.91 12.94 11.91 12.67 16,972 +0.64(+5.30%)
Oct 20, 2016 11.82 12.12 11.82 12.03 7,458 +0.14(+1.20%)
Oct 19, 2016 11.89 11.93 11.84 11.89 5,628 +0.01(+0.08%)
Oct 18, 2016 11.99 11.99 11.83 11.88 9,804 -0.01(-0.08%)
Oct 17, 2016 11.71 11.96 11.52 11.89 19,032 +0.28(+2.37%)
Oct 14, 2016 11.75 11.84 11.61 11.62 8,452 +0.01(+0.08%)
Oct 13, 2016 11.58 11.84 11.45 11.61 23,972 -0.07(-0.57%)
Oct 12, 2016 11.98 11.98 11.61 11.67 14,767 -0.03(-0.24%)
Oct 11, 2016 11.69 11.77 11.56 11.70 9,262 -0.12(-1.05%)
Oct 10, 2016 11.85 11.85 11.47 11.83 84,505 -0.01(-0.08%)
Oct 07, 2016 11.87 12.09 11.75 11.83 19,994 -0.06(-0.48%)
Oct 06, 2016 11.76 11.94 11.58 11.89 15,279 +0.03(+0.24%)
Oct 05, 2016 12.07 12.40 11.67 11.86 22,388 -0.16(-1.34%)
Oct 04, 2016 12.25 12.29 11.93 12.02 31,160 -0.21(-1.71%)
Oct 03, 2016 11.42 12.34 11.42 12.23 25,156 +0.80(+6.99%)
Sep 30, 2016 11.52 11.76 11.32 11.44 16,542 -0.13(-1.15%)
Sep 29, 2016 11.56 11.88 11.47 11.57 9,585 +0.01(+0.08%)
Sep 28, 2016 11.82 11.93 11.49 11.56 9,330 -0.33(-2.80%)
Sep 27, 2016 12.30 12.33 11.77 11.89 17,679 -0.36(-2.95%)
Sep 26, 2016 12.81 12.84 12.12 12.25 9,660 -0.58(-4.52%)
Sep 23, 2016 13.37 13.54 12.82 12.83 19,982 -0.38(-2.88%)
Sep 22, 2016 12.90 13.21 12.90 13.21 20,837 +0.32(+2.51%)
Sep 21, 2016 12.68 13.15 12.56 12.89 12,369 +0.24(+1.88%)
Sep 20, 2016 12.52 12.68 12.44 12.65 14,465 +0.23(+1.84%)
Sep 19, 2016 12.58 12.61 12.18 12.42 13,019 -0.01(-0.08%)
Sep 16, 2016 12.87 13.48 12.34 12.43 94,238 -0.36(-2.83%)
Sep 15, 2016 12.41 13.19 12.40 12.80 27,637 +0.50(+4.10%)
Sep 14, 2016 13.41 13.80 12.27 12.29 26,290 -1.07(-7.98%)
Sep 13, 2016 14.37 14.79 13.31 13.36 26,464 -1.16(-7.99%)
Sep 12, 2016 14.89 15.15 13.80 14.52 51,165 -0.40(-2.68%)
Sep 09, 2016 15.17 15.22 14.73 14.92 281,645 -0.29(-1.88%)
Sep 08, 2016 14.37 15.35 14.37 15.20 31,983 +1.21(+8.63%)
Sep 07, 2016 13.70 14.13 13.69 13.99 22,780 +0.27(+1.94%)
Sep 06, 2016 12.43 13.96 12.33 13.73 32,897 +1.27(+10.24%)
Sep 02, 2016 12.33 12.45 12.45 12.45 2,417 +0.28(+2.27%)
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.