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, 2017 16.39 16.39 15.85 16.36 40,750 -0.03(-0.17%)
Aug 30, 2017 16.07 16.55 16.07 16.39 15,919 +0.24(+1.47%)
Aug 29, 2017 16.05 16.33 16.01 16.15 15,027 +0.06(+0.35%)
Aug 28, 2017 16.25 16.34 15.97 16.10 22,142 -0.07(-0.41%)
Aug 25, 2017 16.27 16.51 16.14 16.16 19,311 -0.04(-0.23%)
Aug 24, 2017 16.02 16.27 15.55 16.20 28,553 +0.03(+0.18%)
Aug 23, 2017 15.94 16.36 15.94 16.17 15,313 +0.10(+0.59%)
Aug 22, 2017 16.22 16.39 15.70 16.08 48,987 +0.08(+0.48%)
Aug 21, 2017 16.12 16.31 15.90 16.00 13,196 +0.11(+0.72%)
Aug 18, 2017 15.34 16.04 15.24 15.89 14,589 +0.32(+2.08%)
Aug 17, 2017 15.31 15.89 15.14 15.56 16,158 -0.15(-0.97%)
Aug 16, 2017 15.15 15.91 15.15 15.72 11,510 +0.83(+5.56%)
Aug 15, 2017 15.50 15.50 14.80 14.89 22,621 -0.29(-1.88%)
Aug 14, 2017 15.90 16.02 15.16 15.17 52,302 -0.96(-5.95%)
Aug 11, 2017 15.18 16.46 14.83 16.13 41,814 +1.08(+7.21%)
Aug 10, 2017 14.27 15.59 14.06 15.05 43,882 +0.75(+5.26%)
Aug 09, 2017 14.27 14.44 14.18 14.30 10,598 -0.03(-0.20%)
Aug 08, 2017 14.35 14.79 14.28 14.33 11,451 -0.18(-1.25%)
Aug 07, 2017 14.38 14.65 14.38 14.51 10,227 +0.14(+0.99%)
Aug 04, 2017 14.38 14.45 14.34 14.37 7,823 +0.36(+2.58%)
Aug 03, 2017 14.38 14.39 13.81 14.00 17,927 -0.28(-1.93%)
Aug 02, 2017 14.92 14.92 14.27 14.28 9,197 -0.29(-2.02%)
Aug 01, 2017 14.86 14.86 14.49 14.57 6,661 -0.10(-0.65%)
Jul 31, 2017 14.96 14.98 14.56 14.67 24,843 -0.21(-1.41%)
Jul 28, 2017 14.67 14.96 14.66 14.88 19,084 -0.01(-0.06%)
Jul 27, 2017 14.88 14.93 14.75 14.89 10,996 +0.09(+0.58%)
Jul 26, 2017 14.07 14.94 13.98 14.80 29,979 +0.74(+5.28%)
Jul 25, 2017 14.04 14.10 13.75 14.06 14,109 +0.25(+1.79%)
Jul 24, 2017 14.36 14.47 13.81 13.81 15,361 -0.51(-3.59%)
Jul 21, 2017 14.54 14.54 14.18 14.33 25,982 -0.31(-2.14%)
Jul 20, 2017 14.67 14.70 14.51 14.64 4,016 -0.10(-0.71%)
Jul 19, 2017 14.39 14.75 14.39 14.75 4,739 +0.37(+2.58%)
Jul 18, 2017 14.27 14.52 14.23 14.37 10,678 +0.07(+0.46%)
Jul 17, 2017 14.38 14.39 14.21 14.31 15,643 -0.10(-0.73%)
Jul 14, 2017 14.27 14.54 14.21 14.41 15,538 +0.16(+1.13%)
Jul 13, 2017 14.50 14.50 14.13 14.25 14,634 -0.19(-1.32%)
Jul 12, 2017 14.41 14.69 14.37 14.44 12,232 +0.09(+0.60%)
Jul 11, 2017 14.56 14.56 14.32 14.36 14,028 +0.18(+1.27%)
Jul 10, 2017 14.22 14.62 14.13 14.18 31,999 -0.05(-0.33%)
Jul 07, 2017 14.03 14.27 14.03 14.22 17,105 +0.17(+1.22%)
Jul 06, 2017 14.29 14.29 13.97 14.05 15,264 -0.18(-1.27%)
Jul 05, 2017 14.32 14.60 14.05 14.23 51,665 -0.21(-1.45%)
Jul 03, 2017 14.53 14.64 14.41 14.44 5,981 -0.15(-1.04%)
Jun 30, 2017 14.71 14.93 14.46 14.59 41,585 -0.18(-1.22%)
Jun 29, 2017 14.79 14.90 14.32 14.77 57,209 -0.25(-1.65%)
Jun 28, 2017 14.74 15.28 14.51 15.02 33,109 +0.26(+1.74%)
Jun 27, 2017 14.96 14.96 14.53 14.76 28,448 +0.00(+0.00%)
Jun 26, 2017 15.43 15.49 14.67 14.76 11,519 -0.74(-4.78%)
Jun 23, 2017 15.25 15.58 15.17 15.51 114,663 +0.30(+2.00%)
Jun 22, 2017 15.46 15.52 15.08 15.20 18,920 -0.29(-1.84%)
Jun 21, 2017 14.48 15.51 14.29 15.49 31,926 +0.99(+6.82%)
Jun 20, 2017 14.76 14.91 14.44 14.50 14,417 -0.28(-1.87%)
Jun 19, 2017 14.91 15.20 14.76 14.77 20,932 -0.01(-0.06%)
Jun 16, 2017 14.37 14.86 14.27 14.78 35,978 +0.16(+1.11%)
Jun 15, 2017 14.87 14.90 14.41 14.62 15,854 +0.11(+0.79%)
Jun 14, 2017 14.87 15.18 14.44 14.51 17,957 -0.44(-2.93%)
Jun 13, 2017 14.63 14.98 14.46 14.95 39,276 +0.33(+2.28%)
Jun 12, 2017 15.46 15.51 14.43 14.61 41,263 -1.19(-7.53%)
Jun 09, 2017 15.80 16.03 15.49 15.80 14,778 -0.14(-0.89%)
Jun 08, 2017 16.06 16.08 15.55 15.94 14,522 -0.06(-0.36%)
Jun 07, 2017 16.05 16.17 15.94 16.00 13,166 +0.05(+0.30%)
Jun 06, 2017 15.56 16.03 15.50 15.95 29,329 +0.39(+2.51%)
Jun 05, 2017 16.28 16.28 15.48 15.56 25,367 -0.25(-1.56%)
Jun 02, 2017 15.84 16.01 15.56 15.81 32,088 -0.03(-0.18%)
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.