Skip to main content

Turning Point Brands (NY: TPB )

30.75 -0.57 (-1.82%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 30.66 30.90 30.15 30.52 159,129 -0.05(-0.16%)
Jun 28, 2018 30.36 30.85 30.13 30.56 93,329 +0.26(+0.85%)
Jun 27, 2018 29.70 30.46 29.46 30.31 161,782 +0.60(+2.03%)
Jun 26, 2018 29.79 29.80 29.08 29.70 147,707 -0.12(-0.42%)
Jun 25, 2018 30.32 30.47 29.65 29.83 139,142 -0.50(-1.64%)
Jun 22, 2018 30.80 30.80 29.93 30.32 462,799 -0.23(-0.75%)
Jun 21, 2018 30.37 31.31 29.95 30.55 104,349 +0.29(+0.95%)
Jun 20, 2018 29.51 30.77 29.51 30.27 76,984 +0.85(+2.89%)
Jun 19, 2018 29.48 30.09 29.15 29.42 77,142 -0.34(-1.16%)
Jun 18, 2018 30.52 30.66 29.32 29.76 138,928 -0.89(-2.90%)
Jun 15, 2018 30.93 29.84 30.65 183,642 +0.81(+2.72%)
Jun 14, 2018 28.86 29.86 28.86 29.84 106,841 +1.08(+3.75%)
Jun 13, 2018 28.81 29.28 28.35 28.76 93,039 -0.06(-0.20%)
Jun 12, 2018 27.88 29.58 27.59 28.81 170,173 +1.10(+3.96%)
Jun 11, 2018 27.71 27.94 27.09 27.72 73,773 +0.15(+0.55%)
Jun 08, 2018 27.61 28.22 27.19 27.56 152,281 +0.00(+0.00%)
Jun 07, 2018 27.37 27.79 27.10 27.56 90,769 +0.22(+0.80%)
Jun 06, 2018 27.37 27.34 79,314 +0.60(+2.25%)
Jun 05, 2018 26.99 27.56 26.61 26.74 152,551 -0.16(-0.60%)
Jun 04, 2018 26.20 26.98 25.78 26.90 161,471 +0.89(+3.42%)
Jun 01, 2018 26.05 26.86 25.52 26.02 74,914 +0.14(+0.55%)
May 31, 2018 25.71 26.09 25.49 25.87 65,776 +0.18(+0.71%)
May 30, 2018 24.73 25.89 24.68 25.69 69,412 +0.96(+3.90%)
May 29, 2018 24.96 25.17 24.29 24.73 102,825 -0.23(-0.92%)
May 25, 2018 24.95 24.95 24.95 0 +0.15(+0.62%)
May 24, 2018 23.96 24.97 23.70 24.80 121,090 +0.96(+4.05%)
May 23, 2018 23.57 24.03 23.57 23.84 76,833 +0.24(+1.01%)
May 22, 2018 22.83 23.73 22.83 23.60 49,309 +0.75(+3.30%)
May 21, 2018 22.91 23.26 22.59 22.84 81,709 +0.13(+0.59%)
May 18, 2018 23.41 23.83 22.49 22.71 185,148 -0.57(-2.46%)
May 17, 2018 22.93 23.53 22.82 23.28 68,554 +0.60(+2.65%)
May 16, 2018 22.30 23.13 22.30 22.68 191,320 +0.39(+1.76%)
May 15, 2018 21.95 22.32 21.71 22.29 69,517 +0.32(+1.43%)
May 14, 2018 22.13 22.73 21.80 21.97 90,347 -0.04(-0.17%)
May 11, 2018 21.89 22.50 21.88 22.01 63,551 +0.25(+1.14%)
May 10, 2018 20.58 22.62 20.58 21.76 122,720 +1.27(+6.20%)
May 09, 2018 20.68 20.83 20.16 20.49 36,020 -0.15(-0.74%)
May 08, 2018 21.15 21.15 20.53 20.65 50,017 -0.44(-2.08%)
May 07, 2018 21.05 21.46 20.85 21.09 31,892 +0.18(+0.87%)
May 04, 2018 20.98 21.31 20.86 20.90 57,583 -0.08(-0.36%)
May 03, 2018 20.74 21.25 20.74 20.98 42,633 +0.24(+1.15%)
May 02, 2018 20.54 21.00 20.53 20.74 40,134 +0.17(+0.84%)
May 01, 2018 20.24 20.78 20.00 20.57 95,258 +0.30(+1.46%)
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%)
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.