Skip to main content

Turning Point Brands (NY: TPB )

31.95 +1.20 (+3.90%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 20.43 20.72 19.79 19.93 45,077 -0.51(-2.47%)
Feb 27, 2018 20.79 20.98 20.36 20.44 54,382 -0.39(-1.88%)
Feb 26, 2018 20.72 21.00 20.63 20.83 18,276 +0.31(+1.49%)
Feb 23, 2018 19.60 20.64 19.39 20.52 32,992 +1.09(+5.59%)
Feb 22, 2018 19.71 20.04 19.40 19.44 36,611 -0.36(-1.83%)
Feb 21, 2018 20.07 20.49 19.79 19.80 61,721 -0.28(-1.38%)
Feb 20, 2018 20.36 20.79 19.95 20.07 27,860 -0.34(-1.68%)
Feb 16, 2018 20.42 20.42 20.42 0 +0.17(+0.85%)
Feb 15, 2018 20.15 20.51 19.84 20.25 33,731 +0.10(+0.47%)
Feb 14, 2018 20.42 20.87 19.93 20.15 31,234 -0.41(-1.99%)
Feb 13, 2018 19.77 20.56 19.77 20.56 30,516 +0.68(+3.41%)
Feb 12, 2018 19.79 20.21 19.50 19.88 33,633 +0.02(+0.10%)
Feb 09, 2018 19.71 20.17 19.28 19.86 38,588 +0.31(+1.61%)
Feb 08, 2018 20.09 20.26 19.52 19.55 48,121 -0.62(-3.07%)
Feb 07, 2018 20.16 20.64 19.96 20.17 26,810 +0.03(+0.14%)
Feb 06, 2018 20.20 20.88 19.95 20.14 76,275 -0.55(-2.67%)
Feb 05, 2018 20.87 21.11 20.26 20.69 63,107 -0.29(-1.36%)
Feb 02, 2018 20.96 21.17 20.31 20.98 52,546 -0.08(-0.36%)
Feb 01, 2018 21.04 21.62 20.88 21.06 162,581 +0.08(+0.36%)
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%)
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.