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 (%)
Apr 30, 2024 28.26 29.05 28.21 28.78 77,309 +0.43(+1.51%)
Apr 29, 2024 28.44 28.49 28.10 28.35 59,541 +0.17(+0.60%)
Apr 26, 2024 27.60 28.28 27.42 28.18 81,352 +0.46(+1.66%)
Apr 25, 2024 27.82 27.85 27.51 27.72 51,900 -0.35(-1.24%)
Apr 24, 2024 27.74 28.20 27.68 28.07 54,620 +0.07(+0.25%)
Apr 23, 2024 27.61 28.38 27.59 28.00 68,029 +0.54(+1.96%)
Apr 22, 2024 27.62 27.69 27.41 27.46 86,660 -0.16(-0.58%)
Apr 19, 2024 26.86 27.74 26.81 27.62 77,192 +0.68(+2.52%)
Apr 18, 2024 26.61 27.02 26.61 26.94 73,594 +0.41(+1.54%)
Apr 17, 2024 27.25 27.42 26.52 26.53 71,566 -0.60(-2.21%)
Apr 16, 2024 26.59 27.17 26.39 27.13 58,395 +0.50(+1.87%)
Apr 15, 2024 27.15 27.15 26.44 26.63 62,632 -0.27(-1.00%)
Apr 12, 2024 27.26 27.26 26.90 26.90 65,051 -0.64(-2.32%)
Apr 11, 2024 27.52 27.59 27.04 27.54 57,168 +0.11(+0.40%)
Apr 10, 2024 27.44 27.82 27.24 27.43 95,487 -0.57(-2.03%)
Apr 09, 2024 27.84 28.14 27.79 28.00 55,013 +0.39(+1.41%)
Apr 08, 2024 27.51 27.85 27.46 27.61 71,001 +0.21(+0.76%)
Apr 05, 2024 27.39 27.58 27.13 27.40 61,023 -0.05(-0.18%)
Apr 04, 2024 28.38 28.45 27.37 27.45 83,452 -0.77(-2.72%)
Apr 03, 2024 28.38 28.76 28.15 28.22 83,533 -0.37(-1.29%)
Apr 02, 2024 28.91 28.97 28.22 28.59 78,584 -0.47(-1.61%)
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.