Skip to main content

Turning Point Brands (NY: TPB )

32.06 +0.11 (+0.34%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 32.20 32.20 32.20 0 -0.13(-0.41%)
Aug 30, 2018 31.68 32.47 31.68 32.33 56,858 +0.44(+1.38%)
Aug 29, 2018 32.04 32.47 31.70 31.89 47,342 -0.20(-0.63%)
Aug 28, 2018 31.87 32.29 31.50 32.09 87,880 +0.14(+0.45%)
Aug 27, 2018 32.07 32.49 31.82 31.95 91,840 -0.26(-0.80%)
Aug 24, 2018 31.55 32.35 31.35 32.21 73,593 +0.60(+1.91%)
Aug 23, 2018 31.19 31.65 30.59 31.61 58,391 +0.41(+1.32%)
Aug 22, 2018 30.48 31.27 30.13 31.19 61,587 +0.60(+1.97%)
Aug 21, 2018 30.76 31.05 30.32 30.59 39,757 -0.07(-0.22%)
Aug 20, 2018 30.61 31.17 30.57 30.66 29,047 +0.00(+0.00%)
Aug 17, 2018 30.37 30.66 30.29 30.66 70,666 +0.24(+0.79%)
Aug 16, 2018 30.73 31.13 30.28 30.42 86,406 -0.08(-0.25%)
Aug 15, 2018 31.83 32.15 30.32 30.50 109,512 -1.25(-3.95%)
Aug 14, 2018 32.56 32.72 31.63 31.75 85,933 -0.71(-2.18%)
Aug 13, 2018 31.76 32.57 31.76 32.46 145,792 +0.54(+1.68%)
Aug 10, 2018 31.68 32.72 31.49 31.92 224,648 +0.24(+0.75%)
Aug 09, 2018 27.69 31.97 27.68 31.68 316,912 +4.07(+14.72%)
Aug 08, 2018 30.76 30.76 26.55 27.62 329,607 -5.00(-15.34%)
Aug 07, 2018 32.79 32.84 32.30 32.62 70,938 -0.02(-0.06%)
Aug 06, 2018 32.55 32.91 32.45 32.64 94,946 +0.11(+0.35%)
Aug 03, 2018 32.78 33.14 32.29 32.52 74,325 -0.21(-0.64%)
Aug 02, 2018 32.52 33.37 32.43 32.73 97,436 +0.22(+0.68%)
Aug 01, 2018 32.01 32.64 31.87 32.52 104,159 +0.51(+1.58%)
Jul 31, 2018 31.69 32.67 31.53 32.01 101,344 +0.42(+1.33%)
Jul 30, 2018 31.44 32.07 31.20 31.59 72,708 +0.14(+0.46%)
Jul 27, 2018 31.57 31.93 31.19 31.44 74,429 -0.12(-0.39%)
Jul 26, 2018 31.97 32.18 31.38 31.57 62,409 -0.35(-1.11%)
Jul 25, 2018 31.83 32.19 31.70 31.92 64,238 +0.17(+0.54%)
Jul 24, 2018 31.89 32.15 31.34 31.75 75,143 -0.05(-0.15%)
Jul 23, 2018 31.85 32.07 31.33 31.80 70,151 -0.14(-0.45%)
Jul 20, 2018 31.22 32.10 31.11 31.94 81,329 +0.61(+1.95%)
Jul 19, 2018 31.09 31.10 30.61 31.33 57,191 +0.13(+0.43%)
Jul 18, 2018 30.74 31.66 30.72 31.19 96,517 +0.93(+3.07%)
Jul 17, 2018 30.33 30.61 30.00 30.27 115,112 -0.21(-0.69%)
Jul 16, 2018 31.11 31.14 30.17 30.48 90,371 -0.75(-2.39%)
Jul 13, 2018 31.31 31.61 31.13 31.22 68,749 -0.22(-0.70%)
Jul 12, 2018 31.82 31.84 31.35 31.44 88,860 -0.37(-1.17%)
Jul 11, 2018 31.36 31.89 31.26 31.82 114,025 +0.32(+1.00%)
Jul 10, 2018 31.52 31.74 31.12 31.50 78,196 -0.02(-0.06%)
Jul 09, 2018 31.79 31.94 31.21 31.52 110,893 -0.25(-0.78%)
Jul 06, 2018 31.45 31.87 31.38 31.77 123,799 +0.44(+1.40%)
Jul 05, 2018 31.09 31.43 30.81 31.33 85,619 +0.26(+0.83%)
Jul 03, 2018 31.07 31.07 31.07 0 +0.17(+0.56%)
Jul 02, 2018 30.39 31.08 30.24 30.90 193,181 +0.38(+1.25%)
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%)
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.