Skip to main content

Turning Point Brands (NY: TPB )

32.33 -0.20 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 20.06 20.27 19.99 20.27 26,678 +0.21(+1.05%)
Apr 27, 2018 20.26 20.28 19.89 20.06 50,812 -0.11(-0.57%)
Apr 26, 2018 19.87 20.38 19.69 20.18 40,920 +0.37(+1.88%)
Apr 25, 2018 19.85 20.03 19.57 19.81 23,276 -0.07(-0.34%)
Apr 24, 2018 20.00 20.34 19.57 19.87 42,830 -0.06(-0.29%)
Apr 23, 2018 19.78 20.24 19.69 19.93 33,553 +0.17(+0.87%)
Apr 20, 2018 20.21 20.35 19.69 19.76 32,178 -0.45(-2.22%)
Apr 19, 2018 20.40 20.40 19.75 20.21 65,938 -0.09(-0.42%)
Apr 18, 2018 20.84 20.85 20.17 20.29 77,943 -0.43(-2.07%)
Apr 17, 2018 20.89 21.01 20.57 20.72 39,553 -0.11(-0.50%)
Apr 16, 2018 20.64 21.05 20.37 20.83 32,725 +0.26(+1.25%)
Apr 13, 2018 20.16 20.67 19.89 20.57 32,300 +0.53(+2.62%)
Apr 12, 2018 20.22 20.56 20.03 20.04 25,844 -0.10(-0.47%)
Apr 11, 2018 20.29 20.57 19.96 20.14 16,903 -0.28(-1.36%)
Apr 10, 2018 19.67 20.79 19.57 20.42 83,454 +0.85(+4.35%)
Apr 09, 2018 19.28 20.00 19.20 19.57 80,780 +0.37(+1.94%)
Apr 06, 2018 19.30 19.63 18.99 19.19 22,577 -0.05(-0.25%)
Apr 05, 2018 19.18 19.41 18.93 19.24 73,722 +0.15(+0.80%)
Apr 04, 2018 18.71 19.35 18.71 19.09 45,169 +0.27(+1.42%)
Apr 03, 2018 18.53 19.09 18.53 18.82 54,679 +0.42(+2.28%)
Apr 02, 2018 18.58 19.09 18.26 18.40 43,861 -0.17(-0.93%)
Mar 29, 2018 18.57 18.57 18.57 0 -0.05(-0.26%)
Mar 28, 2018 18.70 19.06 18.62 18.62 171,143 -0.18(-0.97%)
Mar 27, 2018 19.10 19.10 18.67 18.80 32,016 -0.24(-1.25%)
Mar 26, 2018 19.54 19.55 18.78 19.04 36,935 -0.27(-1.39%)
Mar 23, 2018 19.39 19.75 19.20 19.31 29,529 -0.11(-0.54%)
Mar 22, 2018 19.59 20.00 19.32 19.41 26,722 -0.17(-0.88%)
Mar 21, 2018 20.09 20.10 19.37 19.59 90,438 -0.51(-2.56%)
Mar 20, 2018 19.35 20.25 19.35 20.10 40,570 +0.31(+1.54%)
Mar 19, 2018 19.40 20.03 19.31 19.80 71,096 +0.39(+2.02%)
Mar 16, 2018 20.54 20.80 19.36 19.40 261,274 -1.14(-5.57%)
Mar 15, 2018 20.47 20.78 20.43 20.55 58,052 +0.03(+0.14%)
Mar 14, 2018 20.65 20.74 20.06 20.52 61,596 +0.03(+0.14%)
Mar 13, 2018 20.61 20.98 20.43 20.49 38,900 -0.08(-0.37%)
Mar 12, 2018 20.81 20.85 20.37 20.57 34,262 -0.10(-0.46%)
Mar 09, 2018 20.56 20.84 19.91 20.66 23,293 +0.24(+1.17%)
Mar 08, 2018 20.20 20.47 19.74 20.42 26,737 +0.20(+0.99%)
Mar 07, 2018 20.71 20.22 22,856 +0.31(+1.58%)
Mar 06, 2018 19.88 20.22 19.66 19.91 14,264 +0.16(+0.82%)
Mar 05, 2018 19.59 20.06 19.45 19.75 16,060 +0.13(+0.68%)
Mar 02, 2018 19.83 19.98 19.24 19.61 27,823 +0.12(+0.64%)
Mar 01, 2018 19.86 19.86 19.10 19.49 42,460 -0.44(-2.20%)
Feb 28, 2018 20.42 20.72 19.79 19.93 45,083 -0.51(-2.47%)
Feb 27, 2018 20.79 20.98 20.36 20.43 54,390 -0.39(-1.88%)
Feb 26, 2018 20.72 20.99 20.63 20.82 18,278 +0.31(+1.49%)
Feb 23, 2018 19.59 20.63 19.39 20.52 32,996 +1.09(+5.59%)
Feb 22, 2018 19.71 20.04 19.39 19.43 36,616 -0.36(-1.83%)
Feb 21, 2018 20.07 20.49 19.79 19.80 61,730 -0.28(-1.38%)
Feb 20, 2018 20.36 20.79 19.95 20.07 27,864 -0.34(-1.68%)
Feb 16, 2018 20.41 20.41 20.41 0 +0.17(+0.85%)
Feb 15, 2018 20.15 20.51 19.83 20.24 33,736 +0.10(+0.47%)
Feb 14, 2018 20.41 20.86 19.93 20.15 31,239 -0.41(-1.99%)
Feb 13, 2018 19.77 20.56 19.77 20.56 30,520 +0.68(+3.41%)
Feb 12, 2018 19.79 20.21 19.50 19.88 33,638 +0.02(+0.10%)
Feb 09, 2018 19.71 20.17 19.28 19.86 38,593 +0.31(+1.61%)
Feb 08, 2018 20.09 20.26 19.52 19.55 48,128 -0.62(-3.07%)
Feb 07, 2018 20.16 20.63 19.96 20.17 26,814 +0.03(+0.14%)
Feb 06, 2018 20.20 20.87 19.95 20.14 76,285 -0.55(-2.67%)
Feb 05, 2018 20.86 21.11 20.25 20.69 63,115 -0.29(-1.36%)
Feb 02, 2018 20.96 21.17 20.31 20.98 52,553 -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.