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 (%)
Aug 31, 2016 12.15 12.43 11.82 12.30 7,804 +0.24(+1.97%)
Aug 30, 2016 12.06 12.41 12.04 12.06 12,894 -0.37(-2.98%)
Aug 29, 2016 12.36 12.55 12.36 12.44 5,531 -0.03(-0.23%)
Aug 26, 2016 12.32 12.51 12.30 12.46 7,910 +0.16(+1.32%)
Aug 25, 2016 12.27 12.36 12.21 12.30 4,475 +0.03(+0.23%)
Aug 24, 2016 11.99 12.46 11.99 12.27 27,071 +0.31(+2.63%)
Aug 23, 2016 10.94 11.98 10.94 11.96 19,374 +0.95(+8.64%)
Aug 22, 2016 10.52 11.04 10.40 11.01 7,330 +0.53(+5.09%)
Aug 19, 2016 11.08 11.24 10.46 10.48 20,483 -0.60(-5.41%)
Aug 18, 2016 11.07 11.08 11.07 11.08 1,295 -0.03(-0.26%)
Aug 17, 2016 10.49 11.27 10.31 11.10 28,588 +0.62(+5.90%)
Aug 16, 2016 12.19 13.08 10.47 10.49 87,831 -1.70(-13.97%)
Aug 15, 2016 10.77 12.36 10.67 12.19 38,643 +1.40(+12.96%)
Aug 12, 2016 9.733 10.79 9.543 10.79 25,044 +1.06(+10.85%)
Aug 11, 2016 9.001 10.02 9.001 9.734 28,607 +0.92(+10.48%)
Aug 10, 2016 10.37 10.42 8.249 8.811 45,692 -1.58(-15.20%)
Aug 09, 2016 10.33 10.41 10.13 10.39 13,172 +0.06(+0.55%)
Aug 08, 2016 10.36 10.36 10.30 10.33 2,545 +0.01(+0.09%)
Aug 05, 2016 10.14 10.35 10.14 10.32 6,460 +0.10(+1.02%)
Aug 04, 2016 10.26 10.26 10.10 10.22 7,619 +0.00(+0.00%)
Aug 03, 2016 10.20 10.25 10.20 10.22 2,453 -0.06(-0.56%)
Aug 02, 2016 10.43 10.45 10.28 10.28 11,393 +0.04(+0.37%)
Aug 01, 2016 10.44 10.76 9.990 10.24 14,269 -0.37(-3.50%)
Jul 29, 2016 10.49 10.65 10.14 10.61 19,361 +0.03(+0.27%)
Jul 28, 2016 10.67 10.67 10.48 10.58 5,834 -0.09(-0.80%)
Jul 27, 2016 10.68 10.70 10.65 10.67 3,759 -0.04(-0.36%)
Jul 26, 2016 10.69 10.70 10.51 10.70 5,648 +0.01(+0.09%)
Jul 25, 2016 10.49 10.88 10.49 10.69 13,066 +0.10(+0.90%)
Jul 22, 2016 10.70 10.78 10.47 10.60 16,137 -0.19(-1.76%)
Jul 21, 2016 10.44 10.88 10.16 10.79 15,376 +0.78(+7.79%)
Jul 20, 2016 10.59 10.73 9.830 10.01 35,502 -0.55(-5.22%)
Jul 19, 2016 10.75 11.26 10.44 10.56 88,784 -0.50(-4.56%)
Jul 18, 2016 10.47 11.07 10.33 11.07 69,074 +0.65(+6.21%)
Jul 15, 2016 10.03 10.49 9.914 10.42 27,362 +0.50(+5.09%)
Jul 14, 2016 9.772 9.971 9.762 9.914 11,735 +0.01(+0.10%)
Jul 13, 2016 9.924 9.990 9.762 9.905 9,086 +0.04(+0.39%)
Jul 12, 2016 9.781 9.990 9.781 9.867 11,082 +0.01(+0.10%)
Jul 11, 2016 9.534 9.867 9.534 9.857 9,507 +0.26(+2.68%)
Jul 08, 2016 9.477 9.791 9.496 9.600 21,702 +0.10(+1.10%)
Jul 07, 2016 9.477 9.705 9.391 9.496 10,176 -0.10(-0.99%)
Jul 06, 2016 9.772 9.772 9.477 9.591 16,089 -0.18(-1.85%)
Jul 05, 2016 9.429 9.819 9.429 9.772 49,782 +0.19(+1.99%)
Jul 01, 2016 9.820 9.581 9.581 9.581 21,125 -0.19(-1.95%)
Jun 30, 2016 9.467 9.829 9.420 9.772 16,682 +0.31(+3.32%)
Jun 29, 2016 9.600 9.848 9.296 9.458 68,444 -0.03(-0.30%)
Jun 28, 2016 8.801 9.772 8.801 9.486 56,275 +0.67(+7.55%)
Jun 27, 2016 9.648 9.648 8.696 8.820 32,547 -0.87(-8.94%)
Jun 24, 2016 9.134 10.21 8.920 9.686 490,575 +0.38(+4.09%)
Jun 23, 2016 9.553 9.600 8.953 9.305 54,964 -0.27(-2.78%)
Jun 22, 2016 9.657 9.990 9.401 9.572 56,530 -0.19(-1.95%)
Jun 21, 2016 8.782 10.03 8.468 9.762 632,196 +0.83(+9.27%)
Jun 20, 2016 7.193 9.039 7.193 8.934 236,964 +1.95(+27.93%)
Jun 17, 2016 6.784 7.231 6.746 6.984 202,264 +0.10(+1.38%)
Jun 16, 2016 6.851 6.955 6.148 6.889 261,258 -0.13(-1.90%)
Jun 15, 2016 7.707 7.986 6.898 7.022 113,388 -0.53(-7.05%)
Jun 14, 2016 7.355 7.612 6.660 7.555 135,223 +0.19(+2.58%)
Jun 13, 2016 7.878 7.992 7.127 7.364 74,750 -0.51(-6.48%)
Jun 10, 2016 8.468 8.563 7.746 7.874 96,513 -0.59(-7.01%)
Jun 09, 2016 8.849 8.858 8.382 8.468 47,714 -0.46(-5.12%)
Jun 08, 2016 9.220 9.353 8.849 8.925 14,734 -0.29(-3.10%)
Jun 07, 2016 9.087 9.296 8.950 9.210 22,067 -0.01(-0.10%)
Jun 06, 2016 10.09 10.09 8.487 9.220 157,739 -0.85(-8.41%)
Jun 03, 2016 9.800 10.07 9.734 10.07 38,152 +0.20(+2.02%)
Jun 02, 2016 9.800 9.876 9.705 9.867 27,464 +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.