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 28, 2017 15.64 15.64 14.86 15.04 63,996 -0.48(-3.07%)
Apr 27, 2017 15.57 15.68 15.23 15.52 45,809 +0.01(+0.06%)
Apr 26, 2017 15.70 15.95 15.38 15.51 33,512 -0.20(-1.27%)
Apr 25, 2017 16.25 16.31 15.66 15.71 45,662 -0.58(-3.56%)
Apr 24, 2017 15.40 16.97 15.40 16.29 57,879 +0.98(+6.40%)
Apr 21, 2017 15.27 15.31 14.99 15.31 28,354 +0.05(+0.31%)
Apr 20, 2017 15.26 15.30 15.16 15.26 26,790 +0.06(+0.38%)
Apr 19, 2017 15.31 15.66 15.15 15.20 17,466 -0.09(-0.56%)
Apr 18, 2017 15.29 15.30 15.10 15.29 13,738 +0.05(+0.31%)
Apr 17, 2017 15.36 15.36 14.97 15.24 32,966 -0.03(-0.19%)
Apr 13, 2017 15.06 15.29 14.80 15.27 14,741 +0.06(+0.38%)
Apr 12, 2017 15.36 15.36 14.99 15.21 18,510 -0.08(-0.50%)
Apr 11, 2017 15.64 15.64 14.79 15.29 33,327 -0.18(-1.17%)
Apr 10, 2017 15.16 15.52 14.96 15.47 65,115 +0.36(+2.39%)
Apr 07, 2017 14.96 15.22 14.70 15.11 30,521 +0.15(+1.02%)
Apr 06, 2017 14.86 15.10 14.76 14.96 23,336 +0.16(+1.09%)
Apr 05, 2017 14.84 15.07 14.69 14.79 37,552 -0.09(-0.58%)
Apr 04, 2017 14.93 15.01 14.68 14.88 22,130 -0.05(-0.32%)
Apr 03, 2017 15.20 15.20 14.76 14.93 19,377 +0.09(+0.58%)
Mar 31, 2017 14.52 15.05 14.32 14.84 24,666 +0.41(+2.83%)
Mar 30, 2017 14.65 14.68 14.42 14.43 57,715 -0.15(-1.04%)
Mar 29, 2017 14.82 14.82 14.39 14.58 34,071 -0.09(-0.58%)
Mar 28, 2017 15.02 15.03 14.55 14.67 37,616 -0.39(-2.59%)
Mar 27, 2017 14.59 15.10 14.31 15.06 25,799 +0.33(+2.26%)
Mar 24, 2017 14.87 14.89 14.55 14.73 10,592 -0.10(-0.64%)
Mar 23, 2017 14.69 14.84 14.66 14.82 27,596 +0.29(+2.03%)
Mar 22, 2017 14.44 14.59 13.98 14.53 33,735 +0.20(+1.39%)
Mar 21, 2017 14.74 14.93 14.30 14.33 27,904 -0.41(-2.78%)
Mar 20, 2017 14.30 14.97 14.18 14.74 116,199 +0.62(+4.38%)
Mar 17, 2017 13.86 14.44 13.59 14.12 68,553 +0.40(+2.91%)
Mar 16, 2017 13.45 13.93 13.32 13.72 66,847 +0.35(+2.63%)
Mar 15, 2017 13.32 13.60 13.15 13.37 19,562 +0.16(+1.22%)
Mar 14, 2017 13.24 13.32 12.65 13.20 52,931 +0.15(+1.17%)
Mar 13, 2017 13.16 14.50 12.84 13.05 136,204 +0.45(+3.55%)
Mar 10, 2017 12.69 12.73 12.58 12.61 19,765 -0.06(-0.45%)
Mar 09, 2017 12.61 12.96 12.59 12.66 9,954 -0.07(-0.52%)
Mar 08, 2017 12.55 13.13 12.55 12.73 29,950 +0.16(+1.29%)
Mar 07, 2017 12.60 12.68 12.54 12.57 10,766 -0.04(-0.30%)
Mar 06, 2017 12.59 12.64 12.51 12.61 19,144 +0.02(+0.15%)
Mar 03, 2017 12.63 12.66 12.56 12.59 21,600 -0.05(-0.38%)
Mar 02, 2017 12.55 12.70 12.51 12.63 32,097 +0.03(+0.23%)
Mar 01, 2017 12.61 12.69 12.57 12.61 12,776 +0.08(+0.61%)
Feb 28, 2017 12.54 12.57 12.42 12.53 34,615 -0.03(-0.23%)
Feb 27, 2017 12.49 12.56 12.40 12.56 16,565 +0.04(+0.30%)
Feb 24, 2017 12.37 12.56 12.37 12.52 9,380 +0.12(+1.00%)
Feb 23, 2017 12.46 12.64 12.29 12.40 21,895 -0.01(-0.08%)
Feb 22, 2017 12.59 12.59 12.35 12.41 36,288 -0.26(-2.03%)
Feb 21, 2017 12.52 12.83 12.52 12.66 19,128 +0.08(+0.60%)
Feb 17, 2017 12.59 12.59 12.59 0 +0.18(+1.46%)
Feb 16, 2017 12.37 12.44 12.37 12.41 17,115 -0.04(-0.31%)
Feb 15, 2017 12.56 12.56 12.37 12.44 51,948 -0.11(-0.91%)
Feb 14, 2017 12.22 12.61 12.14 12.56 31,814 +0.53(+4.43%)
Feb 13, 2017 12.45 12.45 11.84 12.02 104,640 -0.34(-2.77%)
Feb 10, 2017 12.41 12.41 12.34 12.37 38,613 -0.02(-0.15%)
Feb 09, 2017 12.39 12.43 12.37 12.39 30,011 -0.06(-0.46%)
Feb 08, 2017 12.35 12.51 12.35 12.44 36,420 +0.05(+0.38%)
Feb 07, 2017 12.33 12.41 12.27 12.40 38,238 -0.02(-0.15%)
Feb 06, 2017 12.24 12.50 12.24 12.41 44,811 +0.05(+0.38%)
Feb 03, 2017 12.38 12.48 12.35 12.37 27,251 +0.01(+0.08%)
Feb 02, 2017 12.44 12.51 12.35 12.36 35,133 -0.13(-1.07%)
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.