Indicators

Turning Point Brands (NY: TPB )

31.68 -0.32 (-1.00%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	20.47	20.77	19.83	19.98	44,976	-0.51(-2.47%)
Feb 27, 2018	20.84	21.03	20.41	20.48	54,261	-0.39(-1.88%)
Feb 26, 2018	20.77	21.04	20.68	20.87	18,235	+0.31(+1.49%)
Feb 23, 2018	19.64	20.68	19.43	20.57	32,918	+1.09(+5.59%)
Feb 22, 2018	19.76	20.09	19.44	19.48	36,530	-0.36(-1.83%)
Feb 21, 2018	20.12	20.54	19.83	19.84	61,584	-0.28(-1.38%)
Feb 20, 2018	20.41	20.84	19.99	20.12	27,798	-0.34(-1.68%)
Feb 16, 2018		20.46	20.46	20.46	0	+0.17(+0.85%)
Feb 15, 2018	20.20	20.56	19.88	20.29	33,656	+0.10(+0.47%)
Feb 14, 2018	20.46	20.91	19.98	20.20	31,165	-0.41(-1.99%)
Feb 13, 2018	19.81	20.61	19.81	20.61	30,448	+0.68(+3.41%)
Feb 12, 2018	19.83	20.25	19.55	19.93	33,558	+0.02(+0.10%)
Feb 09, 2018	19.76	20.21	19.33	19.91	38,502	+0.32(+1.61%)
Feb 08, 2018	20.14	20.31	19.56	19.59	48,014	-0.62(-3.07%)
Feb 07, 2018	20.21	20.68	20.00	20.21	26,750	+0.03(+0.14%)
Feb 06, 2018	20.24	20.92	19.99	20.19	76,105	-0.55(-2.67%)
Feb 05, 2018	20.91	21.16	20.30	20.74	62,966	-0.29(-1.36%)
Feb 02, 2018	21.01	21.22	20.36	21.03	52,429	-0.08(-0.36%)

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.