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, 2018 20.07 20.28 19.99 20.28 26,675 +0.21(+1.05%)
Apr 27, 2018 20.27 20.29 19.89 20.07 50,805 -0.11(-0.57%)
Apr 26, 2018 19.88 20.38 19.69 20.18 40,914 +0.37(+1.88%)
Apr 25, 2018 19.86 20.03 19.57 19.81 23,273 -0.07(-0.34%)
Apr 24, 2018 20.00 20.34 19.57 19.88 42,824 -0.06(-0.29%)
Apr 23, 2018 19.78 20.24 19.69 19.93 33,549 +0.17(+0.87%)
Apr 20, 2018 20.21 20.35 19.69 19.76 32,173 -0.45(-2.22%)
Apr 19, 2018 20.40 20.40 19.75 20.21 65,929 -0.09(-0.42%)
Apr 18, 2018 20.84 20.85 20.17 20.30 77,932 -0.43(-2.07%)
Apr 17, 2018 20.89 21.01 20.57 20.73 39,547 -0.11(-0.50%)
Apr 16, 2018 20.64 21.05 20.38 20.83 32,721 +0.26(+1.25%)
Apr 13, 2018 20.16 20.68 19.89 20.57 32,296 +0.53(+2.62%)
Apr 12, 2018 20.22 20.56 20.03 20.05 25,841 -0.10(-0.47%)
Apr 11, 2018 20.30 20.57 19.97 20.14 16,901 -0.28(-1.36%)
Apr 10, 2018 19.67 20.79 19.57 20.42 83,442 +0.85(+4.35%)
Apr 09, 2018 19.28 20.00 19.21 19.57 80,769 +0.37(+1.94%)
Apr 06, 2018 19.30 19.64 19.00 19.20 22,573 -0.05(-0.25%)
Apr 05, 2018 19.19 19.42 18.93 19.24 73,712 +0.15(+0.80%)
Apr 04, 2018 18.71 19.35 18.71 19.09 45,163 +0.27(+1.42%)
Apr 03, 2018 18.53 19.09 18.53 18.82 54,672 +0.42(+2.28%)
Apr 02, 2018 18.59 19.09 18.26 18.40 43,855 -0.17(-0.93%)
Mar 29, 2018 18.58 18.58 18.58 0 -0.05(-0.26%)
Mar 28, 2018 18.70 19.06 18.62 18.62 171,120 -0.18(-0.97%)
Mar 27, 2018 19.10 19.10 18.67 18.80 32,011 -0.24(-1.25%)
Mar 26, 2018 19.54 19.55 18.79 19.04 36,930 -0.27(-1.39%)
Mar 23, 2018 19.39 19.75 19.21 19.31 29,525 -0.11(-0.54%)
Mar 22, 2018 19.60 20.00 19.32 19.42 26,718 -0.17(-0.88%)
Mar 21, 2018 20.09 20.10 19.37 19.59 90,426 -0.51(-2.56%)
Mar 20, 2018 19.35 20.26 19.35 20.10 40,565 +0.31(+1.54%)
Mar 19, 2018 19.41 20.04 19.31 19.80 71,086 +0.39(+2.01%)
Mar 16, 2018 20.54 20.80 19.36 19.41 261,238 -1.14(-5.57%)
Mar 15, 2018 20.47 20.78 20.44 20.55 58,044 +0.03(+0.14%)
Mar 14, 2018 20.66 20.74 20.06 20.52 61,587 +0.03(+0.14%)
Mar 13, 2018 20.61 20.98 20.44 20.49 38,894 -0.08(-0.37%)
Mar 12, 2018 20.81 20.86 20.37 20.57 34,257 -0.10(-0.46%)
Mar 09, 2018 20.56 20.85 19.91 20.67 23,290 +0.24(+1.17%)
Mar 08, 2018 20.20 20.47 19.75 20.43 26,734 +0.20(+0.99%)
Mar 07, 2018 20.71 20.23 22,853 +0.31(+1.58%)
Mar 06, 2018 19.88 20.23 19.66 19.91 14,262 +0.16(+0.82%)
Mar 05, 2018 19.59 20.06 19.45 19.75 16,058 +0.13(+0.68%)
Mar 02, 2018 19.84 19.98 19.25 19.62 27,819 +0.12(+0.64%)
Mar 01, 2018 19.86 19.86 19.11 19.49 42,454 -0.44(-2.20%)
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%)
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.