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 29, 2022 30.48 31.22 30.27 30.73 350,783 +0.07(+0.22%)
Apr 28, 2022 29.63 30.68 29.21 30.66 231,004 +1.24(+4.23%)
Apr 27, 2022 29.37 30.09 28.58 29.41 380,746 -0.93(-3.06%)
Apr 26, 2022 29.84 30.38 29.60 30.34 172,921 +0.33(+1.11%)
Apr 25, 2022 29.95 30.28 29.59 30.01 147,451 -0.29(-0.97%)
Apr 22, 2022 30.68 30.87 30.11 30.31 123,866 -0.58(-1.87%)
Apr 21, 2022 31.08 31.11 30.66 30.88 115,559 -0.05(-0.16%)
Apr 20, 2022 30.85 31.30 30.72 30.93 89,737 +0.01(+0.03%)
Apr 19, 2022 30.55 31.25 30.55 30.92 83,585 +0.43(+1.41%)
Apr 18, 2022 30.28 30.83 30.19 30.49 164,703 +0.15(+0.48%)
Apr 14, 2022 30.38 31.23 30.27 30.34 129,046 -0.03(-0.10%)
Apr 13, 2022 30.70 31.03 30.17 30.37 96,270 -0.42(-1.37%)
Apr 12, 2022 30.96 31.36 30.52 30.80 102,073 -0.03(-0.10%)
Apr 11, 2022 30.62 31.43 30.62 30.82 140,729 +0.44(+1.45%)
Apr 08, 2022 31.26 31.63 30.35 30.38 120,380 -0.95(-3.03%)
Apr 07, 2022 31.32 31.68 30.66 31.33 184,244 -0.23(-0.74%)
Apr 06, 2022 31.48 32.45 31.41 31.57 245,300 -0.20(-0.62%)
Apr 05, 2022 32.62 32.95 31.60 31.76 110,701 -0.73(-2.26%)
Apr 04, 2022 33.25 33.28 32.27 32.50 122,249 -0.78(-2.35%)
Apr 01, 2022 32.97 33.58 32.81 33.28 147,323 -0.01(-0.03%)
Mar 31, 2022 31.35 33.45 31.35 33.29 483,524 +1.73(+5.49%)
Mar 30, 2022 31.91 32.47 31.39 31.56 124,563 -0.24(-0.77%)
Mar 29, 2022 32.95 33.14 31.47 31.80 153,378 -0.83(-2.55%)
Mar 28, 2022 33.08 33.33 32.43 32.64 219,608 -0.79(-2.37%)
Mar 25, 2022 31.83 33.50 31.83 33.43 192,828 +1.54(+4.82%)
Mar 24, 2022 31.13 32.03 31.13 31.89 280,022 +0.73(+2.36%)
Mar 23, 2022 31.62 32.09 31.04 31.16 221,435 -0.46(-1.46%)
Mar 22, 2022 31.39 31.91 31.39 31.62 196,902 +0.25(+0.81%)
Mar 21, 2022 32.55 32.60 31.23 31.36 108,988 -1.32(-4.04%)
Mar 18, 2022 31.78 32.88 31.16 32.68 457,806 +1.43(+4.57%)
Mar 17, 2022 30.40 31.76 30.10 31.26 550,362 +1.68(+5.69%)
Mar 16, 2022 29.40 29.82 29.01 29.57 223,251 +0.51(+1.75%)
Mar 15, 2022 29.90 30.21 28.57 29.06 247,524 -0.69(-2.33%)
Mar 14, 2022 28.83 29.93 28.37 29.76 330,283 +0.92(+3.18%)
Mar 11, 2022 29.13 29.53 28.57 28.84 247,844 -0.39(-1.34%)
Mar 10, 2022 29.35 29.61 29.09 29.23 234,570 -0.45(-1.51%)
Mar 09, 2022 29.99 30.19 29.49 29.68 358,650 -0.03(-0.10%)
Mar 08, 2022 30.74 30.74 29.62 29.71 484,556 -0.64(-2.12%)
Mar 07, 2022 31.28 31.31 30.19 30.35 438,275 -1.48(-4.66%)
Mar 04, 2022 31.62 32.75 31.14 31.84 127,680 -0.39(-1.21%)
Mar 03, 2022 31.97 32.31 31.06 32.23 236,094 +0.40(+1.26%)
Mar 02, 2022 31.73 32.07 31.05 31.83 167,272 +0.26(+0.84%)
Mar 01, 2022 32.55 33.14 31.21 31.56 176,998 -1.18(-3.61%)
Feb 28, 2022 32.71 33.21 31.60 32.75 382,840 -0.21(-0.62%)
Feb 25, 2022 32.85 33.83 32.62 32.95 171,098 -0.16(-0.47%)
Feb 24, 2022 32.27 34.54 32.27 33.11 204,871 +0.08(+0.24%)
Feb 23, 2022 31.57 33.60 31.07 33.03 312,704 +1.78(+5.69%)
Feb 22, 2022 34.93 34.93 31.03 31.25 339,060 -2.13(-6.38%)
Feb 18, 2022 33.38 0 -0.42(-1.24%)
Feb 17, 2022 34.13 34.16 33.49 33.80 66,637 -0.60(-1.73%)
Feb 16, 2022 34.26 34.63 33.66 34.40 73,653 +0.16(+0.46%)
Feb 15, 2022 34.06 34.49 33.83 34.24 58,619 +0.46(+1.36%)
Feb 14, 2022 35.01 35.45 33.71 33.78 100,140 -1.33(-3.78%)
Feb 11, 2022 34.21 35.52 34.20 35.11 308,126 +0.97(+2.83%)
Feb 10, 2022 34.58 36.14 33.96 34.14 162,000 -0.42(-1.22%)
Feb 09, 2022 33.42 34.62 33.31 34.56 143,783 +1.23(+3.69%)
Feb 08, 2022 33.50 33.78 33.14 33.33 196,555 +0.10(+0.29%)
Feb 07, 2022 32.93 33.49 32.48 33.23 209,144 +0.33(+1.01%)
Feb 04, 2022 32.94 33.16 32.32 32.90 170,046 -0.23(-0.71%)
Feb 03, 2022 33.34 33.78 32.71 33.14 159,989 -0.61(-1.80%)
Feb 02, 2022 34.29 34.29 33.44 33.74 108,698 -0.64(-1.88%)
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.