Indicators

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

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	-0.02(-0.07%)
Mar 20, 2024	28.32	29.29	28.17	29.21	113,243	+0.77(+2.70%)
Mar 19, 2024	27.72	28.47	27.71	28.45	117,931	+0.69(+2.48%)
Mar 18, 2024	27.69	28.20	27.55	27.76	172,244	+0.17(+0.62%)
Mar 15, 2024	27.37	27.79	27.12	27.59	231,746	+0.00(+0.00%)
Mar 14, 2024	27.77	28.06	27.38	27.59	192,263	-0.18(-0.65%)
Mar 13, 2024	27.41	28.03	27.26	27.77	450,662	+0.37(+1.35%)
Mar 12, 2024	27.25	27.45	26.68	27.40	108,935	+0.27(+0.99%)
Mar 11, 2024	26.81	27.19	26.29	27.13	125,943	-0.14(-0.51%)
Mar 08, 2024	27.58	27.89	26.97	27.27	82,605	-0.10(-0.36%)
Mar 07, 2024	26.98	27.48	26.81	27.37	92,023	+0.43(+1.59%)
Mar 06, 2024	26.29	26.96	26.08	26.94	108,609	+0.89(+3.41%)
Mar 05, 2024	26.30	26.79	25.75	26.05	107,576	-0.28(-1.06%)
Mar 04, 2024	26.55	26.60	25.73	26.33	173,544	-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.