Indicators

Turning Point Brands (NY: TPB )

42.08 +0.15 (+0.36%)

Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	29.15	29.47	28.99	29.23	107,044	+0.06(+0.21%)
Mar 27, 2024	28.84	29.23	28.84	29.17	86,007	+0.52(+1.81%)
Mar 26, 2024	28.90	28.97	28.54	28.66	113,701	-0.06(-0.21%)
Mar 25, 2024	28.89	29.11	28.51	28.72	71,749	-0.15(-0.52%)
Mar 22, 2024	29.12	29.13	28.73	28.87	86,873	-0.33(-1.13%)
Mar 21, 2024	29.33	29.79	28.93	29.19	193,330	+0.05(+0.17%)
Mar 20, 2024	28.25	29.22	28.10	29.14	113,514	+0.77(+2.70%)
Mar 19, 2024	27.65	28.40	27.64	28.38	118,214	+0.69(+2.48%)
Mar 18, 2024	27.62	28.13	27.48	27.69	172,656	+0.17(+0.61%)
Mar 15, 2024	27.30	27.73	27.05	27.52	232,302	+0.00(+0.00%)
Mar 14, 2024	27.70	27.99	27.31	27.52	192,724	-0.18(-0.65%)
Mar 13, 2024	27.34	27.96	27.20	27.70	451,742	+0.37(+1.35%)
Mar 12, 2024	27.18	27.38	26.62	27.33	109,196	+0.27(+0.99%)
Mar 11, 2024	26.75	27.12	26.23	27.06	126,245	-0.14(-0.51%)
Mar 08, 2024	27.51	27.82	26.91	27.20	82,803	-0.10(-0.36%)
Mar 07, 2024	26.92	27.41	26.75	27.30	92,243	+0.43(+1.59%)
Mar 06, 2024	26.23	26.90	26.02	26.88	108,869	+0.89(+3.41%)
Mar 05, 2024	26.24	26.73	25.69	25.99	107,834	-0.28(-1.06%)
Mar 04, 2024	26.49	26.54	25.67	26.27	173,959	-0.13(-0.49%)

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.