Indicators

Turning Point Brands (NY: TPB )

33.94 +0.20 (+0.59%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	15.68	15.68	14.89	15.08	63,844	-0.48(-3.07%)
Apr 27, 2017	15.61	15.72	15.27	15.55	45,700	+0.01(+0.06%)
Apr 26, 2017	15.73	15.99	15.42	15.54	33,433	-0.20(-1.27%)
Apr 25, 2017	16.29	16.34	15.70	15.74	45,554	-0.58(-3.56%)
Apr 24, 2017	15.44	17.01	15.44	16.33	57,742	+0.98(+6.40%)
Apr 21, 2017	15.31	15.34	15.03	15.34	28,287	+0.05(+0.31%)
Apr 20, 2017	15.30	15.33	15.20	15.30	26,727	+0.06(+0.38%)
Apr 19, 2017	15.34	15.70	15.19	15.24	17,425	-0.09(-0.56%)
Apr 18, 2017	15.32	15.34	15.13	15.32	13,706	+0.05(+0.31%)
Apr 17, 2017	15.40	15.40	15.01	15.28	32,888	-0.03(-0.19%)
Apr 13, 2017	15.10	15.32	14.84	15.31	14,706	+0.06(+0.38%)
Apr 12, 2017	15.40	15.40	15.03	15.25	18,466	-0.08(-0.50%)
Apr 11, 2017	15.68	15.68	14.83	15.32	33,248	-0.18(-1.17%)
Apr 10, 2017	15.20	15.55	14.99	15.51	64,961	+0.36(+2.39%)
Apr 07, 2017	15.00	15.26	14.73	15.14	30,448	+0.15(+1.02%)
Apr 06, 2017	14.90	15.13	14.80	14.99	23,281	+0.16(+1.09%)
Apr 05, 2017	14.88	15.11	14.72	14.83	37,463	-0.09(-0.58%)
Apr 04, 2017	14.96	15.05	14.71	14.91	22,078	-0.05(-0.32%)

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.