Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Turning Point Brands (NY: TPB )

41.93 +0.21 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2016 12.12 12.39 11.79 12.27 7,824 +0.24(+1.97%)
Aug 30, 2016 12.03 12.38 12.01 12.03 12,927 -0.37(-2.98%)
Aug 29, 2016 12.33 12.52 12.33 12.40 5,545 -0.03(-0.23%)
Aug 26, 2016 12.29 12.48 12.27 12.43 7,930 +0.16(+1.32%)
Aug 25, 2016 12.24 12.33 12.18 12.27 4,486 +0.03(+0.23%)
Aug 24, 2016 11.96 12.43 11.96 12.24 27,140 +0.31(+2.62%)
Aug 23, 2016 10.91 11.95 10.91 11.93 19,423 +0.95(+8.64%)
Aug 22, 2016 10.50 11.01 10.37 10.98 7,349 +0.53(+5.09%)
Aug 19, 2016 11.05 11.21 10.43 10.45 20,534 -0.60(-5.41%)
Aug 18, 2016 11.04 11.06 11.04 11.05 1,299 -0.03(-0.26%)
Aug 17, 2016 10.46 11.24 10.29 11.08 28,660 +0.62(+5.90%)
Aug 16, 2016 12.16 13.05 10.44 10.46 88,054 -1.70(-13.97%)
Aug 15, 2016 10.74 12.33 10.64 12.16 38,741 +1.40(+12.96%)
Aug 12, 2016 9.709 10.76 9.519 10.76 25,107 +1.05(+10.85%)
Aug 11, 2016 8.978 9.994 8.978 9.709 28,679 +0.92(+10.48%)
Aug 10, 2016 10.34 10.39 8.228 8.788 45,808 -1.58(-15.20%)
Aug 09, 2016 10.31 10.38 10.11 10.36 13,205 +0.06(+0.55%)
Aug 08, 2016 10.34 10.34 10.28 10.31 2,551 +0.01(+0.09%)
Aug 05, 2016 10.11 10.33 10.11 10.30 6,476 +0.10(+1.02%)
Aug 04, 2016 10.23 10.23 10.08 10.19 7,639 +0.00(+0.00%)
Aug 03, 2016 10.17 10.22 10.17 10.19 2,459 -0.06(-0.56%)
Aug 02, 2016 10.40 10.42 10.25 10.25 11,422 +0.04(+0.37%)
Aug 01, 2016 10.41 10.73 9.965 10.21 14,305 -0.37(-3.50%)
Jul 29, 2016 10.46 10.62 10.12 10.58 19,410 +0.03(+0.27%)
Jul 28, 2016 10.64 10.64 10.45 10.55 5,848 -0.09(-0.80%)
Jul 27, 2016 10.65 10.68 10.62 10.64 3,768 -0.04(-0.36%)
Jul 26, 2016 10.66 10.68 10.49 10.68 5,662 +0.01(+0.09%)
Jul 25, 2016 10.47 10.86 10.47 10.67 13,099 +0.09(+0.90%)
Jul 22, 2016 10.68 10.75 10.44 10.57 16,178 -0.19(-1.76%)
Jul 21, 2016 10.41 10.85 10.14 10.76 15,415 +0.78(+7.79%)
Jul 20, 2016 10.56 10.71 9.805 9.984 35,592 -0.55(-5.22%)
Jul 19, 2016 10.72 11.23 10.41 10.53 89,009 -0.50(-4.56%)
Jul 18, 2016 10.44 11.04 10.31 11.04 69,249 +0.65(+6.21%)
Jul 15, 2016 10.00 10.46 9.889 10.39 27,432 +0.50(+5.09%)
Jul 14, 2016 9.747 9.946 9.737 9.889 11,765 +0.01(+0.10%)
Jul 13, 2016 9.899 9.965 9.737 9.880 9,110 +0.04(+0.39%)
Jul 12, 2016 9.756 9.965 9.756 9.842 11,110 +0.01(+0.10%)
Jul 11, 2016 9.510 9.842 9.510 9.832 9,531 +0.26(+2.68%)
Jul 08, 2016 9.453 9.766 9.472 9.576 21,757 +0.10(+1.10%)
Jul 07, 2016 9.453 9.680 9.367 9.472 10,202 -0.09(-0.99%)
Jul 06, 2016 9.747 9.747 9.453 9.567 16,130 -0.18(-1.85%)
Jul 05, 2016 9.405 9.794 9.405 9.747 49,909 +0.19(+1.99%)
Jul 01, 2016 9.795 9.557 9.557 9.557 21,178 -0.19(-1.95%)
Jun 30, 2016 9.443 9.804 9.396 9.747 16,724 +0.31(+3.32%)
Jun 29, 2016 9.576 9.823 9.272 9.434 68,618 -0.03(-0.30%)
Jun 28, 2016 8.779 9.747 8.779 9.462 56,417 +0.66(+7.55%)
Jun 27, 2016 9.624 9.624 8.674 8.798 32,629 -0.86(-8.94%)
Jun 24, 2016 9.111 10.18 8.897 9.661 491,818 +0.38(+4.09%)
Jun 23, 2016 9.529 9.576 8.931 9.282 55,103 -0.27(-2.78%)
Jun 22, 2016 9.633 9.965 9.377 9.548 56,673 -0.19(-1.95%)
Jun 21, 2016 8.760 10.00 8.447 9.737 633,798 +0.83(+9.27%)
Jun 20, 2016 7.175 9.016 7.175 8.912 237,565 +1.95(+27.93%)
Jun 17, 2016 6.767 7.213 6.729 6.966 202,777 +0.09(+1.38%)
Jun 16, 2016 6.833 6.938 6.133 6.871 261,920 -0.13(-1.90%)
Jun 15, 2016 7.687 7.966 6.881 7.004 113,676 -0.53(-7.05%)
Jun 14, 2016 7.336 7.593 6.643 7.536 135,566 +0.19(+2.58%)
Jun 13, 2016 7.858 7.972 7.109 7.346 74,940 -0.51(-6.48%)
Jun 10, 2016 8.447 8.542 7.726 7.854 96,758 -0.59(-7.01%)
Jun 09, 2016 8.826 8.836 8.361 8.447 47,835 -0.46(-5.12%)
Jun 08, 2016 9.196 9.329 8.826 8.902 14,771 -0.28(-3.10%)
Jun 07, 2016 9.064 9.272 8.927 9.187 22,123 -0.01(-0.10%)
Jun 06, 2016 10.06 10.06 8.466 9.196 158,138 -0.84(-8.41%)
Jun 03, 2016 9.775 10.04 9.709 10.04 38,249 +0.20(+2.02%)
Jun 02, 2016 9.775 9.851 9.681 9.842 27,534 +0.02(+0.19%)
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.