Turning Point Brands (NY: TPB )

32.26 +0.16 (+0.50%)
Official Closing Price Updated: 4:10 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 32.03 32.27 31.82 32.26 112,374 +0.16(+0.50%)
Jun 24, 2024 32.21 32.62 32.04 32.10 65,085 -0.13(-0.40%)
Jun 21, 2024 32.37 32.49 32.03 32.23 115,982 -0.10(-0.31%)
Jun 20, 2024 32.52 32.55 32.05 32.33 55,458 -0.20(-0.61%)
Jun 18, 2024 31.78 32.53 31.34 32.53 73,760 +0.58(+1.82%)
Jun 17, 2024 30.79 31.96 30.75 31.95 78,639 +1.20(+3.90%)
Jun 14, 2024 30.89 31.20 30.61 30.75 70,385 -0.57(-1.82%)
Jun 13, 2024 31.24 31.41 30.78 31.32 73,378 -0.02(-0.06%)
Jun 12, 2024 32.39 32.62 31.34 31.34 87,250 -0.31(-0.98%)
Jun 11, 2024 31.39 31.77 31.05 31.65 88,544 +0.11(+0.35%)
Jun 10, 2024 31.29 31.58 30.88 31.54 73,500 -0.07(-0.22%)
Jun 07, 2024 31.84 31.87 30.94 31.61 84,842 -0.32(-1.00%)
Jun 06, 2024 32.27 32.38 31.87 31.93 36,592 -0.35(-1.08%)
Jun 05, 2024 32.37 32.64 32.07 32.28 73,931 +0.06(+0.19%)
Jun 04, 2024 32.30 32.59 32.04 32.22 73,409 -0.18(-0.55%)
Jun 03, 2024 32.73 32.75 32.30 32.40 73,565 -0.34(-1.04%)
May 31, 2024 32.59 32.95 32.22 32.74 59,965 +0.36(+1.11%)
May 30, 2024 32.87 33.16 32.08 32.38 55,519 -0.36(-1.10%)
May 29, 2024 32.21 33.08 32.04 32.74 76,120 +0.13(+0.40%)
May 28, 2024 33.12 33.26 32.42 32.61 68,752 -0.18(-0.55%)
May 24, 2024 32.85 32.88 32.64 32.79 52,407 +0.16(+0.49%)
May 23, 2024 33.06 33.06 32.44 32.63 77,498 -0.41(-1.24%)
May 22, 2024 33.49 33.77 33.01 33.04 84,956 -0.62(-1.84%)
May 21, 2024 33.24 33.74 33.03 33.65 61,584 +0.43(+1.29%)
May 20, 2024 33.67 34.02 33.16 33.23 67,456 -0.64(-1.89%)
May 17, 2024 33.85 34.12 33.68 33.86 91,323 +0.20(+0.59%)
May 16, 2024 33.98 34.43 33.59 33.66 141,205 -0.32(-0.94%)
May 15, 2024 34.19 34.21 33.83 33.98 121,997 +0.09(+0.26%)
May 14, 2024 34.54 34.63 33.87 33.89 83,190 -0.16(-0.47%)
May 13, 2024 34.42 34.42 34.05 34.05 84,808 +0.05(+0.15%)
May 10, 2024 33.62 34.25 33.50 34.00 145,900 +0.38(+1.13%)
May 09, 2024 33.13 33.74 32.87 33.62 124,089 +0.57(+1.72%)
May 08, 2024 32.81 33.22 32.46 33.06 94,392 +0.13(+0.39%)
May 07, 2024 33.62 33.89 32.93 32.93 133,976 -0.44(-1.32%)
May 06, 2024 32.96 33.69 32.84 33.37 134,224 +0.71(+2.17%)
May 03, 2024 33.63 33.92 32.28 32.66 176,566 +0.16(+0.49%)
May 02, 2024 30.90 32.66 30.52 32.50 452,901 +3.37(+11.58%)
May 01, 2024 28.79 29.69 28.79 29.12 189,900 +0.35(+1.21%)
Apr 30, 2024 28.26 29.05 28.21 28.78 77,309 +0.43(+1.51%)
Apr 29, 2024 28.44 28.49 28.10 28.35 59,541 +0.17(+0.60%)
Apr 26, 2024 27.60 28.28 27.42 28.18 81,352 +0.46(+1.66%)
Apr 25, 2024 27.82 27.85 27.51 27.72 51,900 -0.35(-1.24%)
Apr 24, 2024 27.74 28.20 27.68 28.07 54,620 +0.07(+0.25%)
Apr 23, 2024 27.61 28.38 27.59 28.00 68,029 +0.54(+1.96%)
Apr 22, 2024 27.62 27.69 27.41 27.46 86,660 -0.16(-0.58%)
Apr 19, 2024 26.86 27.74 26.81 27.62 77,192 +0.68(+2.52%)
Apr 18, 2024 26.61 27.02 26.61 26.94 73,594 +0.41(+1.54%)
Apr 17, 2024 27.25 27.42 26.52 26.53 71,566 -0.60(-2.21%)
Apr 16, 2024 26.59 27.17 26.39 27.13 58,395 +0.50(+1.87%)
Apr 15, 2024 27.15 27.15 26.44 26.63 62,632 -0.27(-1.00%)
Apr 12, 2024 27.26 27.26 26.90 26.90 65,051 -0.64(-2.32%)
Apr 11, 2024 27.52 27.59 27.04 27.54 57,168 +0.11(+0.40%)
Apr 10, 2024 27.44 27.82 27.24 27.43 95,487 -0.57(-2.03%)
Apr 09, 2024 27.84 28.14 27.79 28.00 55,013 +0.39(+1.41%)
Apr 08, 2024 27.51 27.85 27.46 27.61 71,001 +0.21(+0.76%)
Apr 05, 2024 27.39 27.58 27.13 27.40 61,023 -0.05(-0.18%)
Apr 04, 2024 28.38 28.45 27.37 27.45 83,452 -0.77(-2.72%)
Apr 03, 2024 28.38 28.76 28.15 28.22 83,533 -0.37(-1.29%)
Apr 02, 2024 28.91 28.97 28.22 28.59 78,584 -0.47(-1.61%)
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.